KissMeData/040910/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192600	84224900	5580	5580	5580	5580	194
3	20241018	192500	84224900	5580	5580	5580	5580	0
4	20241018	192400	84224900	5580	5580	5580	5580	0
5	20241018	192300	84224900	5580	5580	5580	5580	0
6	20241018	192200	84224900	5580	5580	5580	5580	0
7	20241018	192100	84224900	5580	5580	5580	5580	0
8	20241018	192000	84224900	5580	5580	5580	5580	0
9	20241018	191900	84224900	5580	5580	5580	5580	0
10	20241018	191800	84224900	5580	5580	5580	5580	0
11	20241018	191700	84224900	5580	5580	5580	5580	0
12	20241018	191600	84224900	5580	5580	5580	5580	0
13	20241018	191500	84224900	5580	5580	5580	5580	0
14	20241018	191400	84224900	5580	5580	5580	5580	0
15	20241018	191300	84224900	5580	5580	5580	5580	0
16	20241018	191200	84224900	5580	5580	5580	5580	0
17	20241018	191100	84224900	5580	5580	5580	5580	0
18	20241018	191000	84224900	5580	5580	5580	5580	0
19	20241018	190900	84224900	5580	5580	5580	5580	0
20	20241018	190800	84224900	5580	5580	5580	5580	0
21	20241018	190700	84224900	5580	5580	5580	5580	0
22	20241018	190600	84224900	5580	5580	5580	5580	0
23	20241018	190500	84224900	5580	5580	5580	5580	0
24	20241018	190400	84224900	5580	5580	5580	5580	0
25	20241018	190300	84224900	5580	5580	5580	5580	0
26	20241018	190200	84224900	5580	5580	5580	5580	0
27	20241018	190100	84224900	5580	5580	5580	5580	0
28	20241018	190000	84224900	5580	5580	5580	5580	0
29	20241018	185900	84224900	5580	5580	5580	5580	0
30	20241018	185800	84224900	5580	5580	5580	5580	0
31	20241018	185700	84224900	5580	5580	5580	5580	0
32	20241018	185600	84224900	5580	5580	5580	5580	194
33	20241018	185500	84224900	5580	5580	5580	5580	0
34	20241018	185400	84224900	5580	5580	5580	5580	0
35	20241018	185300	84224900	5580	5580	5580	5580	0
36	20241018	185200	84224900	5580	5580	5580	5580	0
37	20241018	185100	84224900	5580	5580	5580	5580	0
38	20241018	185000	84224900	5580	5580	5580	5580	0
39	20241018	184900	84224900	5580	5580	5580	5580	0
40	20241018	184800	84224900	5580	5580	5580	5580	0
41	20241018	184700	84224900	5580	5580	5580	5580	0
42	20241018	184600	84224900	5580	5580	5580	5580	0
43	20241018	184500	84224900	5580	5580	5580	5580	0
44	20241018	184400	84224900	5580	5580	5580	5580	0
45	20241018	184300	84224900	5580	5580	5580	5580	0
46	20241018	184200	84224900	5580	5580	5580	5580	0
47	20241018	184100	84224900	5580	5580	5580	5580	0
48	20241018	184000	84224900	5580	5580	5580	5580	0
49	20241018	183900	84224900	5580	5580	5580	5580	0
50	20241018	183800	84224900	5580	5580	5580	5580	0
51	20241018	183700	84224900	5580	5580	5580	5580	0
52	20241018	183600	84224900	5580	5580	5580	5580	0
53	20241018	183500	84224900	5580	5580	5580	5580	0
54	20241018	183400	84224900	5580	5580	5580	5580	0
55	20241018	183300	84224900	5580	5580	5580	5580	0
56	20241018	183200	84224900	5580	5580	5580	5580	0
57	20241018	183100	84224900	5580	5580	5580	5580	0
58	20241018	183000	84224900	5580	5580	5580	5580	0
59	20241018	182900	84224900	5580	5580	5580	5580	0
60	20241018	182800	84224900	5580	5580	5580	5580	0
61	20241018	182700	84224900	5580	5580	5580	5580	0
62	20241018	182600	84224900	5580	5580	5580	5580	194
63	20241018	182500	84224900	5580	5580	5580	5580	0
64	20241018	182400	84224900	5580	5580	5580	5580	0
65	20241018	182300	84224900	5580	5580	5580	5580	0
66	20241018	182200	84224900	5580	5580	5580	5580	0
67	20241018	182100	84224900	5580	5580	5580	5580	0
68	20241018	182000	84224900	5580	5580	5580	5580	0
69	20241018	181900	84224900	5580	5580	5580	5580	0
70	20241018	181800	84224900	5580	5580	5580	5580	0
71	20241018	181700	84224900	5580	5580	5580	5580	0
72	20241018	181600	84224900	5580	5580	5580	5580	0
73	20241018	181500	84224900	5580	5580	5580	5580	0
74	20241018	181400	84224900	5580	5580	5580	5580	0
75	20241018	181300	84224900	5580	5580	5580	5580	0
76	20241018	181200	84224900	5580	5580	5580	5580	0
77	20241018	181100	84224900	5580	5580	5580	5580	0
78	20241018	181000	84224900	5580	5580	5580	5580	0
79	20241018	180900	84224900	5580	5580	5580	5580	0
80	20241018	180800	84224900	5580	5580	5580	5580	0
81	20241018	180700	84224900	5580	5580	5580	5580	0
82	20241018	180600	84224900	5580	5580	5580	5580	0
83	20241018	180500	84224900	5580	5580	5580	5580	0
84	20241018	180400	84224900	5580	5580	5580	5580	0
85	20241018	180300	84224900	5580	5580	5580	5580	0
86	20241018	180200	84224900	5580	5580	5580	5580	0
87	20241018	180100	84224900	5580	5580	5580	5580	0
88	20241018	180000	84224900	5580	5580	5580	5580	0
89	20241018	175900	84224900	5580	5580	5580	5580	0
90	20241018	175800	84224900	5580	5580	5580	5580	0
91	20241018	175700	84224900	5580	5580	5580	5580	0
92	20241018	175600	84224900	5580	5580	5580	5580	194
93	20241018	175500	84224900	5580	5580	5580	5580	0
94	20241018	175400	84224900	5580	5580	5580	5580	0
95	20241018	175300	84224900	5580	5580	5580	5580	0
96	20241018	175200	84224900	5580	5580	5580	5580	0
97	20241018	175100	84224900	5580	5580	5580	5580	0
98	20241018	175000	84224900	5580	5580	5580	5580	0
99	20241018	174900	84224900	5580	5580	5580	5580	0
100	20241018	174800	84224900	5580	5580	5580	5580	0
101	20241018	174700	84224900	5580	5580	5580	5580	0
102	20241018	174600	84224900	5580	5580	5580	5580	0
103	20241018	174500	84224900	5580	5580	5580	5580	0
104	20241018	174400	84224900	5580	5580	5580	5580	0
105	20241018	174300	84224900	5580	5580	5580	5580	0
106	20241018	174200	84224900	5580	5580	5580	5580	0
107	20241018	174100	84224900	5580	5580	5580	5580	0
108	20241018	174000	84224900	5580	5580	5580	5580	0
109	20241018	173900	84224900	5580	5580	5580	5580	0
110	20241018	173800	84224900	5580	5580	5580	5580	0
111	20241018	173700	84224900	5580	5580	5580	5580	0
112	20241018	173600	84224900	5580	5580	5580	5580	0
113	20241018	173500	84224900	5580	5580	5580	5580	0
114	20241018	173400	84224900	5580	5580	5580	5580	0
115	20241018	173300	84224900	5580	5580	5580	5580	0
116	20241018	173200	84224900	5580	5580	5580	5580	0
117	20241018	173100	84224900	5580	5580	5580	5580	0
118	20241018	173000	84224900	5580	5580	5580	5580	0
119	20241018	172900	84224900	5580	5580	5580	5580	0
120	20241018	172800	84224900	5580	5580	5580	5580	0
121	20241018	172700	84224900	5580	5580	5580	5580	0
122	20241018	172600	84224900	5580	5580	5580	5580	194
123	20241018	172500	84224900	5580	5580	5580	5580	0
124	20241018	172400	84224900	5580	5580	5580	5580	0
125	20241018	172300	84224900	5580	5580	5580	5580	0
126	20241018	172200	84224900	5580	5580	5580	5580	0
127	20241018	172100	84224900	5580	5580	5580	5580	0
128	20241018	172000	84224900	5580	5580	5580	5580	0
129	20241018	171900	84224900	5580	5580	5580	5580	0
130	20241018	171800	84224900	5580	5580	5580	5580	0
131	20241018	171700	84224900	5580	5580	5580	5580	0
132	20241018	171600	84224900	5580	5580	5580	5580	0
133	20241018	171500	84224900	5580	5580	5580	5580	0
134	20241018	171400	84224900	5580	5580	5580	5580	0
135	20241018	171300	84224900	5580	5580	5580	5580	0
136	20241018	171200	84224900	5580	5580	5580	5580	0
137	20241018	171100	84224900	5580	5580	5580	5580	0
138	20241018	171000	84224900	5580	5580	5580	5580	0
139	20241018	170900	84224900	5580	5580	5580	5580	0
140	20241018	170800	84224900	5580	5580	5580	5580	0
141	20241018	170700	84224900	5580	5580	5580	5580	0
142	20241018	170600	84224900	5580	5580	5580	5580	0
143	20241018	170500	84224900	5580	5580	5580	5580	0
144	20241018	170400	84224900	5580	5580	5580	5580	0
145	20241018	170300	84224900	5580	5580	5580	5580	0
146	20241018	170200	84224900	5580	5580	5580	5580	0
147	20241018	170100	84224900	5580	5580	5580	5580	0
148	20241018	170000	84224900	5580	5580	5580	5580	0
149	20241018	165900	84224900	5580	5580	5580	5580	0
150	20241018	165800	84224900	5580	5580	5580	5580	0
151	20241018	165700	84224900	5580	5580	5580	5580	0
152	20241018	165600	84224900	5580	5580	5580	5580	194
153	20241018	165500	84224900	5580	5580	5580	5580	0
154	20241018	165400	84224900	5580	5580	5580	5580	0
155	20241018	165300	84224900	5580	5580	5580	5580	0
156	20241018	165200	84224900	5580	5580	5580	5580	0
157	20241018	165100	84224900	5580	5580	5580	5580	0
158	20241018	165000	84224900	5580	5580	5580	5580	0
159	20241018	164900	84224900	5580	5580	5580	5580	0
160	20241018	164800	84224900	5580	5580	5580	5580	0
161	20241018	164700	84224900	5580	5580	5580	5580	0
162	20241018	164600	84224900	5580	5580	5580	5580	0
163	20241018	164500	84224900	5580	5580	5580	5580	0
164	20241018	164400	84224900	5580	5580	5580	5580	0
165	20241018	164300	84224900	5580	5580	5580	5580	0
166	20241018	164200	84224900	5580	5580	5580	5580	0
167	20241018	164100	84224900	5580	5580	5580	5580	0
168	20241018	164000	84224900	5580	5580	5580	5580	0
169	20241018	163900	84224900	5580	5580	5580	5580	0
170	20241018	163800	84224900	5580	5580	5580	5580	0
171	20241018	163700	84224900	5580	5580	5580	5580	0
172	20241018	163600	84224900	5580	5580	5580	5580	0
173	20241018	163500	84224900	5580	5580	5580	5580	0
174	20241018	163400	84224900	5580	5580	5580	5580	0
175	20241018	163300	84224900	5580	5580	5580	5580	0
176	20241018	163200	84224900	5580	5580	5580	5580	0
177	20241018	163100	84224900	5580	5580	5580	5580	0
178	20241018	163000	84224900	5580	5580	5580	5580	0
179	20241018	162900	84224900	5580	5580	5580	5580	0
180	20241018	162800	84224900	5580	5580	5580	5580	0
181	20241018	162700	84224900	5580	5580	5580	5580	0
182	20241018	162600	84224900	5580	5580	5580	5580	194
183	20241018	162500	84224900	5580	5580	5580	5580	0
184	20241018	162400	84224900	5580	5580	5580	5580	0
185	20241018	162300	84224900	5580	5580	5580	5580	0
186	20241018	162200	84224900	5580	5580	5580	5580	0
187	20241018	162100	84224900	5580	5580	5580	5580	0
188	20241018	162000	84224900	5580	5580	5580	5580	0
189	20241018	161900	84224900	5580	5580	5580	5580	0
190	20241018	161800	84224900	5580	5580	5580	5580	0
191	20241018	161700	84224900	5580	5580	5580	5580	0
192	20241018	161600	84224900	5580	5580	5580	5580	0
193	20241018	161500	84224900	5580	5580	5580	5580	0
194	20241018	161400	84224900	5580	5580	5580	5580	0
195	20241018	161300	84224900	5580	5580	5580	5580	0
196	20241018	161200	84224900	5580	5580	5580	5580	0
197	20241018	161100	84224900	5580	5580	5580	5580	0
198	20241018	161000	84224900	5580	5580	5580	5580	0
199	20241018	160900	84224900	5580	5580	5580	5580	0
200	20241018	160800	84224900	5580	5580	5580	5580	0
201	20241018	160700	84224900	5580	5580	5580	5580	0
202	20241018	160600	84224900	5580	5580	5580	5580	0
203	20241018	160500	84224900	5580	5580	5580	5580	0
204	20241018	160400	84224900	5580	5580	5580	5580	0
205	20241018	160300	84224900	5580	5580	5580	5580	0
206	20241018	160200	84224900	5580	5580	5580	5580	0
207	20241018	160100	84224900	5580	5580	5580	5580	0
208	20241018	160000	84224900	5580	5580	5580	5580	0
209	20241018	155900	84224900	5580	5580	5580	5580	0
210	20241018	155800	84224900	5580	5580	5580	5580	0
211	20241018	155700	84224900	5580	5580	5580	5580	0
212	20241018	155600	84224900	5580	5580	5580	5580	194
213	20241018	155500	84224900	5580	5580	5580	5580	0
214	20241018	155400	84224900	5580	5580	5580	5580	0
215	20241018	155300	84224900	5580	5580	5580	5580	0
216	20241018	155200	84224900	5580	5580	5580	5580	0
217	20241018	155100	84224900	5580	5580	5580	5580	0
218	20241018	155000	84224900	5580	5580	5580	5580	0
219	20241018	154900	84224900	5580	5580	5580	5580	0
220	20241018	154800	84224900	5580	5580	5580	5580	0
221	20241018	154700	84224900	5580	5580	5580	5580	0
222	20241018	154600	84224900	5580	5580	5580	5580	0
223	20241018	154500	84224900	5580	5580	5580	5580	0
224	20241018	154400	84224900	5580	5580	5580	5580	0
225	20241018	154300	84224900	5580	5580	5580	5580	0
226	20241018	154200	84224900	5580	5580	5580	5580	0
227	20241018	154100	84224900	5580	5580	5580	5580	0
228	20241018	154000	84224900	5580	5580	5580	5580	0
229	20241018	153900	84224900	5580	5580	5580	5580	0
230	20241018	153800	84224900	5580	5580	5580	5580	0
231	20241018	153700	84224900	5580	5580	5580	5580	0
232	20241018	153600	84224900	5580	5580	5580	5580	0
233	20241018	153500	84224900	5580	5580	5580	5580	0
234	20241018	153400	84224900	5580	5580	5580	5580	0
235	20241018	153300	84224900	5580	5580	5580	5580	0
236	20241018	153200	84224900	5580	5580	5580	5580	0
237	20241018	153100	84224900	5580	5580	5580	5580	0
238	20241018	153000	84224900	5580	5580	5580	5580	194
239	20241018	152900	83142380	5560	5560	5560	5560	0
240	20241018	152800	83142380	5560	5560	5560	5560	0
241	20241018	152700	83142380	5560	5560	5560	5560	0
242	20241018	152600	83142380	5560	5560	5560	5560	0
243	20241018	152500	83142380	5560	5560	5560	5560	0
244	20241018	152400	83142380	5560	5560	5560	5560	0
245	20241018	152300	83142380	5560	5560	5560	5560	0
246	20241018	152200	83142380	5560	5560	5560	5560	0
247	20241018	152100	83142380	5560	5560	5560	5560	0
248	20241018	152000	83142380	5560	5560	5560	5560	0
249	20241018	151900	83142380	5560	5560	5560	5560	111
250	20241018	151800	82525220	5570	5570	5570	5570	33
251	20241018	151700	82341410	5570	5570	5570	5570	0
252	20241018	151600	82341410	5570	5570	5570	5570	42
253	20241018	151500	82107470	5560	5560	5560	5560	0
254	20241018	151400	82107470	5560	5560	5560	5560	0
255	20241018	151300	82107470	5560	5560	5560	5560	0
256	20241018	151200	82107470	5560	5570	5570	5550	56
257	20241018	151100	81796420	5570	5570	5570	5570	0
258	20241018	151000	81796420	5570	5570	5570	5570	0
259	20241018	150900	81796420	5570	5560	5570	5560	100
260	20241018	150800	81239620	5550	5550	5550	5550	0
261	20241018	150700	81239620	5550	5550	5550	5550	0
262	20241018	150600	81239620	5550	5550	5550	5550	0
263	20241018	150500	81239620	5550	5550	5550	5550	0
264	20241018	150400	81239620	5550	5550	5550	5550	0
265	20241018	150300	81239620	5550	5550	5550	5550	0
266	20241018	150200	81239620	5550	5550	5550	5550	0
267	20241018	150100	81239620	5550	5550	5550	5550	0
268	20241018	150000	81239620	5550	5550	5550	5550	0
269	20241018	145900	81239620	5550	5550	5550	5550	49
270	20241018	145800	80967670	5550	5550	5550	5550	0
271	20241018	145700	80967670	5550	5560	5560	5550	30
272	20241018	145600	80801130	5570	5570	5570	5570	0
273	20241018	145500	80801130	5570	5570	5570	5570	0
274	20241018	145400	80801130	5570	5570	5570	5570	0
275	20241018	145300	80801130	5570	5570	5570	5570	0
276	20241018	145200	80801130	5570	5570	5570	5570	0
277	20241018	145100	80801130	5570	5570	5570	5570	1
278	20241018	145000	80795560	5570	5570	5570	5570	0
279	20241018	144900	80795560	5570	5570	5570	5570	0
280	20241018	144800	80795560	5570	5570	5570	5570	1
281	20241018	144700	80789990	5570	5570	5570	5570	0
282	20241018	144600	80789990	5570	5570	5570	5570	0
283	20241018	144500	80789990	5570	5570	5570	5570	0
284	20241018	144400	80789990	5570	5570	5570	5570	0
285	20241018	144300	80789990	5570	5570	5570	5570	0
286	20241018	144200	80789990	5570	5570	5570	5570	91
287	20241018	144100	80283120	5580	5580	5580	5580	0
288	20241018	144000	80283120	5580	5580	5580	5580	0
289	20241018	143900	80283120	5580	5580	5580	5580	0
290	20241018	143800	80283120	5580	5580	5580	5580	0
291	20241018	143700	80283120	5580	5580	5580	5580	0
292	20241018	143600	80283120	5580	5580	5580	5580	0
293	20241018	143500	80283120	5580	5580	5580	5580	0
294	20241018	143400	80283120	5580	5580	5580	5580	0
295	20241018	143300	80283120	5580	5580	5580	5580	0
296	20241018	143200	80283120	5580	5580	5580	5580	0
297	20241018	143100	80283120	5580	5580	5580	5580	0
298	20241018	143000	80283120	5580	5580	5580	5580	0
299	20241018	142900	80283120	5580	5560	5580	5560	170
300	20241018	142800	79335200	5550	5550	5550	5550	0
301	20241018	142700	79335200	5550	5550	5550	5550	0
302	20241018	142600	79335200	5550	5550	5550	5550	0
303	20241018	142500	79335200	5550	5550	5550	5550	0
304	20241018	142400	79335200	5550	5550	5550	5550	0
305	20241018	142300	79335200	5550	5550	5550	5550	0
306	20241018	142200	79335200	5550	5550	5550	5550	123
307	20241018	142100	78652550	5550	5550	5550	5550	0
308	20241018	142000	78652550	5550	5550	5550	5550	0
309	20241018	141900	78652550	5550	5550	5550	5550	0
310	20241018	141800	78652550	5550	5550	5550	5550	0
311	20241018	141700	78652550	5550	5550	5550	5550	0
312	20241018	141600	78652550	5550	5550	5550	5550	0
313	20241018	141500	78652550	5550	5550	5550	5550	0
314	20241018	141400	78652550	5550	5550	5550	5550	0
315	20241018	141300	78652550	5550	5550	5550	5550	0
316	20241018	141200	78652550	5550	5550	5550	5550	0
317	20241018	141100	78652550	5550	5560	5560	5550	1722
318	20241018	141000	69087430	5560	5560	5560	5560	0
319	20241018	140900	69087430	5560	5560	5560	5560	0
320	20241018	140800	69087430	5560	5560	5560	5560	0
321	20241018	140700	69087430	5560	5560	5560	5560	0
322	20241018	140600	69087430	5560	5560	5560	5560	0
323	20241018	140500	69087430	5560	5560	5560	5560	0
324	20241018	140400	69087430	5560	5560	5560	5560	0
325	20241018	140300	69087430	5560	5560	5560	5560	0
326	20241018	140200	69087430	5560	5560	5560	5560	0
327	20241018	140100	69087430	5560	5560	5560	5560	0
328	20241018	140000	69087430	5560	5560	5560	5560	0
329	20241018	135900	69087430	5560	5560	5560	5560	0
330	20241018	135800	69087430	5560	5560	5560	5560	0
331	20241018	135700	69087430	5560	5560	5560	5560	0
332	20241018	135600	69087430	5560	5560	5560	5560	0
333	20241018	135500	69087430	5560	5560	5560	5560	6
334	20241018	135400	69054070	5570	5570	5570	5570	0
335	20241018	135300	69054070	5570	5570	5570	5570	0
336	20241018	135200	69054070	5570	5570	5570	5570	0
337	20241018	135100	69054070	5570	5570	5570	5570	0
338	20241018	135000	69054070	5570	5570	5570	5570	56
339	20241018	134900	68742150	5560	5560	5560	5560	0
340	20241018	134800	68742150	5560	5560	5560	5560	0
341	20241018	134700	68742150	5560	5560	5560	5560	0
342	20241018	134600	68742150	5560	5560	5560	5560	0
343	20241018	134500	68742150	5560	5560	5560	5560	0
344	20241018	134400	68742150	5560	5560	5560	5560	0
345	20241018	134300	68742150	5560	5560	5560	5560	0
346	20241018	134200	68742150	5560	5560	5560	5560	0
347	20241018	134100	68742150	5560	5560	5560	5560	0
348	20241018	134000	68742150	5560	5560	5560	5560	0
349	20241018	133900	68742150	5560	5560	5560	5560	0
350	20241018	133800	68742150	5560	5560	5560	5560	0
351	20241018	133700	68742150	5560	5560	5560	5560	0
352	20241018	133600	68742150	5560	5560	5560	5560	0
353	20241018	133500	68742150	5560	5560	5560	5560	0
354	20241018	133400	68742150	5560	5560	5560	5560	108
355	20241018	133300	68141670	5560	5560	5560	5560	0
356	20241018	133200	68141670	5560	5560	5560	5560	0
357	20241018	133100	68141670	5560	5560	5560	5560	0
358	20241018	133000	68141670	5560	5560	5560	5560	0
359	20241018	132900	68141670	5560	5560	5560	5560	0
360	20241018	132800	68141670	5560	5560	5560	5560	0
361	20241018	132700	68141670	5560	5560	5560	5560	0
362	20241018	132600	68141670	5560	5560	5560	5560	0
363	20241018	132500	68141670	5560	5560	5560	5560	0
364	20241018	132400	68141670	5560	5560	5560	5560	0
365	20241018	132300	68141670	5560	5560	5560	5560	0
366	20241018	132200	68141670	5560	5560	5560	5560	0
367	20241018	132100	68141670	5560	5560	5560	5560	0
368	20241018	132000	68141670	5560	5560	5560	5560	0
369	20241018	131900	68141670	5560	5560	5560	5560	0
370	20241018	131800	68141670	5560	5560	5560	5560	50
371	20241018	131700	67863670	5560	5560	5560	5560	0
372	20241018	131600	67863670	5560	5560	5560	5560	0
373	20241018	131500	67863670	5560	5560	5560	5560	18
374	20241018	131400	67763590	5560	5560	5560	5560	9
375	20241018	131300	67713550	5560	5560	5560	5560	0
376	20241018	131200	67713550	5560	5560	5560	5560	0
377	20241018	131100	67713550	5560	5560	5560	5560	0
378	20241018	131000	67713550	5560	5560	5560	5560	1
379	20241018	130900	67707990	5550	5550	5550	5550	0
380	20241018	130800	67707990	5550	5550	5550	5550	0
381	20241018	130700	67707990	5550	5550	5550	5550	0
382	20241018	130600	67707990	5550	5550	5550	5550	0
383	20241018	130500	67707990	5550	5550	5550	5550	54
384	20241018	130400	67408290	5550	5550	5550	5550	11
385	20241018	130300	67347240	5550	5550	5550	5550	0
386	20241018	130200	67347240	5550	5550	5550	5550	0
387	20241018	130100	67347240	5550	5550	5550	5550	0
388	20241018	130000	67347240	5550	5550	5550	5550	0
389	20241018	125900	67347240	5550	5550	5550	5550	0
390	20241018	125800	67347240	5550	5550	5550	5550	6
391	20241018	125700	67313940	5550	5550	5550	5550	0
392	20241018	125600	67313940	5550	5550	5550	5550	0
393	20241018	125500	67313940	5550	5550	5550	5550	0
394	20241018	125400	67313940	5550	5550	5550	5550	0
395	20241018	125300	67313940	5550	5550	5550	5550	0
396	20241018	125200	67313940	5550	5550	5550	5550	0
397	20241018	125100	67313940	5550	5550	5550	5550	0
398	20241018	125000	67313940	5550	5550	5550	5550	0
399	20241018	124900	67313940	5550	5550	5550	5550	0
400	20241018	124800	67313940	5550	5550	5550	5550	0
401	20241018	124700	67313940	5550	5550	5550	5550	0
402	20241018	124600	67313940	5550	5550	5550	5550	0
403	20241018	124500	67313940	5550	5550	5550	5550	0
404	20241018	124400	67313940	5550	5550	5550	5550	0
405	20241018	124300	67313940	5550	5550	5550	5550	0
406	20241018	124200	67313940	5550	5550	5550	5550	0
407	20241018	124100	67313940	5550	5550	5550	5550	0
408	20241018	124000	67313940	5550	5550	5550	5550	0
409	20241018	123900	67313940	5550	5550	5550	5550	385
410	20241018	123800	65177190	5550	5550	5550	5550	0
411	20241018	123700	65177190	5550	5550	5550	5550	0
412	20241018	123600	65177190	5550	5550	5550	5550	0
413	20241018	123500	65177190	5550	5550	5550	5550	0
414	20241018	123400	65177190	5550	5550	5550	5550	0
415	20241018	123300	65177190	5550	5550	5550	5550	100
416	20241018	123200	64622190	5550	5550	5550	5550	0
417	20241018	123100	64622190	5550	5550	5550	5550	0
418	20241018	123000	64622190	5550	5550	5550	5550	110
419	20241018	122900	64011690	5550	5550	5550	5550	0
420	20241018	122800	64011690	5550	5550	5550	5550	0
421	20241018	122700	64011690	5550	5550	5550	5550	0
422	20241018	122600	64011690	5550	5550	5550	5550	0
423	20241018	122500	64011690	5550	5550	5550	5550	0
424	20241018	122400	64011690	5550	5550	5550	5550	0
425	20241018	122300	64011690	5550	5550	5550	5550	110
426	20241018	122200	63401190	5550	5550	5550	5550	0
427	20241018	122100	63401190	5550	5550	5550	5550	0
428	20241018	122000	63401190	5550	5550	5550	5550	0
429	20241018	121900	63401190	5550	5550	5550	5550	0
430	20241018	121800	63401190	5550	5550	5550	5550	0
431	20241018	121700	63401190	5550	5560	5560	5550	102
432	20241018	121600	62835070	5560	5560	5560	5560	0
433	20241018	121500	62835070	5560	5560	5560	5560	0
434	20241018	121400	62835070	5560	5560	5560	5560	0
435	20241018	121300	62835070	5560	5560	5560	5560	0
436	20241018	121200	62835070	5560	5560	5560	5560	0
437	20241018	121100	62835070	5560	5560	5560	5560	0
438	20241018	121000	62835070	5560	5560	5560	5560	0
439	20241018	120900	62835070	5560	5560	5560	5560	0
440	20241018	120800	62835070	5560	5560	5560	5560	0
441	20241018	120700	62835070	5560	5560	5560	5560	0
442	20241018	120600	62835070	5560	5560	5560	5560	0
443	20241018	120500	62835070	5560	5560	5560	5560	0
444	20241018	120400	62835070	5560	5560	5560	5560	3
445	20241018	120300	62818390	5540	5540	5540	5540	0
446	20241018	120200	62818390	5540	5540	5540	5540	0
447	20241018	120100	62818390	5540	5540	5540	5540	0
448	20241018	120000	62818390	5540	5540	5540	5540	0
449	20241018	115900	62818390	5540	5540	5540	5540	0
450	20241018	115800	62818390	5540	5540	5540	5540	0
451	20241018	115700	62818390	5540	5540	5540	5540	0
452	20241018	115600	62818390	5540	5540	5540	5540	0
453	20241018	115500	62818390	5540	5540	5540	5540	0
454	20241018	115400	62818390	5540	5540	5540	5540	0
455	20241018	115300	62818390	5540	5540	5540	5540	0
456	20241018	115200	62818390	5540	5540	5540	5540	0
457	20241018	115100	62818390	5540	5540	5540	5540	0
458	20241018	115000	62818390	5540	5540	5540	5540	0
459	20241018	114900	62818390	5540	5540	5540	5540	0
460	20241018	114800	62818390	5540	5540	5540	5540	0
461	20241018	114700	62818390	5540	5540	5540	5540	0
462	20241018	114600	62818390	5540	5540	5540	5540	0
463	20241018	114500	62818390	5540	5540	5540	5540	400
464	20241018	114400	60602390	5540	5540	5540	5540	0
465	20241018	114300	60602390	5540	5540	5540	5540	0
466	20241018	114200	60602390	5540	5540	5540	5540	0
467	20241018	114100	60602390	5540	5540	5540	5540	0
468	20241018	114000	60602390	5540	5540	5540	5540	0
469	20241018	113900	60602390	5540	5540	5540	5540	0
470	20241018	113800	60602390	5540	5540	5540	5540	0
471	20241018	113700	60602390	5540	5540	5540	5540	0
472	20241018	113600	60602390	5540	5540	5540	5540	0
473	20241018	113500	60602390	5540	5540	5540	5540	0
474	20241018	113400	60602390	5540	5540	5540	5540	0
475	20241018	113300	60602390	5540	5540	5540	5540	165
476	20241018	113200	59688290	5550	5550	5550	5550	239
477	20241018	113100	58361840	5540	5540	5540	5540	0
478	20241018	113000	58361840	5540	5540	5540	5540	0
479	20241018	112900	58361840	5540	5540	5540	5540	0
480	20241018	112800	58361840	5540	5540	5540	5540	0
481	20241018	112700	58361840	5540	5540	5540	5540	0
482	20241018	112600	58361840	5540	5540	5540	5540	0
483	20241018	112500	58361840	5540	5540	5540	5540	0
484	20241018	112400	58361840	5540	5540	5540	5540	0
485	20241018	112300	58361840	5540	5540	5540	5540	1
486	20241018	112200	58356300	5540	5540	5540	5540	0
487	20241018	112100	58356300	5540	5540	5540	5540	0
488	20241018	112000	58356300	5540	5540	5540	5540	0
489	20241018	111900	58356300	5540	5540	5540	5540	0
490	20241018	111800	58356300	5540	5540	5540	5540	160
491	20241018	111700	57469900	5540	5540	5540	5540	0
492	20241018	111600	57469900	5540	5540	5540	5540	499
493	20241018	111500	54705440	5540	5540	5540	5540	11
494	20241018	111400	54644500	5540	5540	5540	5540	0
495	20241018	111300	54644500	5540	5540	5540	5540	0
496	20241018	111200	54644500	5540	5540	5540	5540	0
497	20241018	111100	54644500	5540	5540	5540	5540	0
498	20241018	111000	54644500	5540	5540	5540	5540	0
499	20241018	110900	54644500	5540	5540	5540	5540	0
500	20241018	110800	54644500	5540	5540	5540	5540	31
501	20241018	110700	54472760	5540	5540	5540	5540	0
502	20241018	110600	54472760	5540	5540	5540	5540	0
503	20241018	110500	54472760	5540	5540	5540	5540	5
504	20241018	110400	54445060	5540	5540	5540	5540	0
505	20241018	110300	54445060	5540	5540	5540	5540	14
506	20241018	110200	54367500	5540	5540	5540	5540	25
507	20241018	110100	54229000	5540	5540	5540	5540	0
508	20241018	110000	54229000	5540	5540	5540	5540	0
509	20241018	105900	54229000	5540	5540	5540	5540	0
510	20241018	105800	54229000	5540	5540	5540	5540	0
511	20241018	105700	54229000	5540	5540	5540	5540	32
512	20241018	105600	54051720	5530	5530	5530	5530	0
513	20241018	105500	54051720	5530	5530	5530	5530	0
514	20241018	105400	54051720	5530	5530	5530	5530	34
515	20241018	105300	53863700	5530	5530	5530	5530	300
516	20241018	105200	52204700	5530	5530	5530	5530	10
517	20241018	105100	52149400	5520	5520	5520	5520	0
518	20241018	105000	52149400	5520	5520	5520	5520	0
519	20241018	104900	52149400	5520	5520	5520	5520	0
520	20241018	104800	52149400	5520	5520	5520	5520	1
521	20241018	104700	52143880	5520	5520	5520	5520	49
522	20241018	104600	51873400	5530	5530	5530	5530	2000
523	20241018	104500	40813400	5520	5520	5520	5520	14
524	20241018	104400	40736120	5520	5520	5520	5520	20
525	20241018	104300	40625720	5520	5520	5520	5520	0
526	20241018	104200	40625720	5520	5520	5520	5520	0
527	20241018	104100	40625720	5520	5530	5530	5520	280
528	20241018	104000	39079320	5530	5530	5530	5530	0
529	20241018	103900	39079320	5530	5530	5530	5530	0
530	20241018	103800	39079320	5530	5530	5530	5530	48
531	20241018	103700	38813880	5510	5520	5520	5510	1250
532	20241018	103600	31923200	5510	5520	5520	5510	2500
533	20241018	103500	18124280	5520	5520	5520	5520	0
534	20241018	103400	18124280	5520	5520	5520	5520	0
535	20241018	103300	18124280	5520	5520	5520	5520	0
536	20241018	103200	18124280	5520	5520	5520	5520	0
537	20241018	103100	18124280	5520	5530	5530	5520	501
538	20241018	103000	15355250	5540	5540	5540	5540	67
539	20241018	102900	14984070	5540	5540	5540	5540	0
540	20241018	102800	14984070	5540	5540	5540	5540	0
541	20241018	102700	14984070	5540	5550	5550	5540	456
542	20241018	102600	12456900	5560	5560	5560	5560	0
543	20241018	102500	12456900	5560	5560	5560	5560	0
544	20241018	102400	12456900	5560	5560	5560	5560	0
545	20241018	102300	12456900	5560	5560	5560	5560	0
546	20241018	102200	12456900	5560	5560	5560	5560	0
547	20241018	102100	12456900	5560	5560	5560	5560	0
548	20241018	102000	12456900	5560	5560	5560	5560	0
549	20241018	101900	12456900	5560	5560	5560	5560	0
550	20241018	101800	12456900	5560	5560	5560	5560	0
551	20241018	101700	12456900	5560	5560	5560	5560	0
552	20241018	101600	12456900	5560	5560	5560	5560	0
553	20241018	101500	12456900	5560	5560	5560	5560	0
554	20241018	101400	12456900	5560	5560	5560	5560	0
555	20241018	101300	12456900	5560	5560	5560	5560	5
556	20241018	101200	12429100	5560	5560	5560	5560	0
557	20241018	101100	12429100	5560	5560	5560	5560	0
558	20241018	101000	12429100	5560	5560	5560	5560	0
559	20241018	100900	12429100	5560	5560	5560	5560	0
560	20241018	100800	12429100	5560	5560	5560	5560	0
561	20241018	100700	12429100	5560	5560	5560	5560	0
562	20241018	100600	12429100	5560	5560	5560	5560	5
563	20241018	100500	12401300	5540	5540	5540	5540	0
564	20241018	100400	12401300	5540	5540	5540	5540	2
565	20241018	100300	12390220	5560	5560	5560	5560	1
566	20241018	100200	12384660	5560	5560	5560	5560	0
567	20241018	100100	12384660	5560	5560	5560	5560	2
568	20241018	100000	12373540	5540	5540	5540	5540	0
569	20241018	095900	12373540	5540	5540	5540	5540	0
570	20241018	095800	12373540	5540	5540	5540	5540	0
571	20241018	095700	12373540	5540	5540	5540	5540	0
572	20241018	095600	12373540	5540	5560	5560	5540	600
573	20241018	095500	9049350	5560	5560	5560	5560	0
574	20241018	095400	9049350	5560	5560	5560	5560	1
575	20241018	095300	9043790	5550	5560	5560	5550	100
576	20241018	095200	8488780	5590	5590	5590	5590	0
577	20241018	095100	8488780	5590	5570	5590	5570	175
578	20241018	095000	7513940	5570	5570	5570	5570	5
579	20241018	094900	7486090	5570	5570	5570	5570	3
580	20241018	094800	7469380	5600	5600	5600	5600	0
581	20241018	094700	7469380	5600	5600	5600	5600	0
582	20241018	094600	7469380	5600	5600	5600	5600	0
583	20241018	094500	7469380	5600	5600	5600	5600	0
584	20241018	094400	7469380	5600	5570	5600	5570	3
585	20241018	094300	7452620	5570	5570	5570	5570	0
586	20241018	094200	7452620	5570	5570	5570	5570	15
587	20241018	094100	7369070	5570	5570	5570	5570	20
588	20241018	094000	7257670	5560	5560	5560	5560	0
589	20241018	093900	7257670	5560	5560	5560	5560	0
590	20241018	093800	7257670	5560	5560	5560	5560	5
591	20241018	093700	7229870	5560	5560	5560	5560	0
592	20241018	093600	7229870	5560	5560	5560	5560	55
593	20241018	093500	6924070	5560	5560	5560	5560	0
594	20241018	093400	6924070	5560	5560	5560	5560	87
595	20241018	093300	6440350	5550	5550	5550	5550	0
596	20241018	093200	6440350	5550	5550	5550	5550	0
597	20241018	093100	6440350	5550	5540	5550	5540	90
598	20241018	093000	5941500	5550	5550	5550	5550	0
599	20241018	092900	5941500	5550	5550	5550	5550	400
600	20241018	092800	3721500	5540	5540	5540	5540	0
601	20241018	092700	3721500	5540	5540	5540	5540	0
602	20241018	092600	3721500	5540	5540	5540	5540	54
603	20241018	092500	3422340	5540	5550	5550	5540	188
604	20241018	092400	2380220	5560	5560	5560	5560	5
605	20241018	092300	2352420	5550	5550	5550	5550	0
606	20241018	092200	2352420	5550	5550	5550	5550	0
607	20241018	092100	2352420	5550	5550	5550	5550	0
608	20241018	092000	2352420	5550	5560	5560	5550	187
609	20241018	091900	1314110	5570	5570	5570	5570	31
610	20241018	091800	1141440	5590	5590	5590	5590	0
611	20241018	091700	1141440	5590	5590	5590	5580	44
612	20241018	091600	895700	5590	5590	5590	5590	0
613	20241018	091500	895700	5590	5590	5590	5590	0
614	20241018	091400	895700	5590	5590	5590	5590	9
615	20241018	091300	845390	5590	5590	5590	5590	7
616	20241018	091200	806260	5590	5590	5590	5590	0
617	20241018	091100	806260	5590	5590	5590	5590	1
618	20241018	091000	800670	5590	5590	5590	5590	0
619	20241018	090900	800670	5590	5590	5590	5590	124
620	20241018	090800	107510	5640	5640	5640	5640	1
621	20241018	090700	101870	5650	5650	5650	5650	0
622	20241018	090600	101870	5650	5650	5650	5650	0
623	20241018	090500	101870	5650	5650	5650	5650	0
624	20241018	090400	101870	5650	5650	5650	5650	0
625	20241018	090300	101870	5650	5650	5650	5650	1
626	20241018	090200	96220	5660	5660	5660	5660	17
627	20241018	090100	0	5660	5660	5660	5660	0
628	20241018	090000	0	5660	5660	5660	5660	0