KissMeData/054050/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193700	95033930	7470	7470	7470	7470	127
3	20241018	193600	95033930	7470	7470	7470	7470	0
4	20241018	193500	95033930	7470	7470	7470	7470	0
5	20241018	193400	95033930	7470	7470	7470	7470	0
6	20241018	193300	95033930	7470	7470	7470	7470	0
7	20241018	193200	95033930	7470	7470	7470	7470	0
8	20241018	193100	95033930	7470	7470	7470	7470	0
9	20241018	193000	95033930	7470	7470	7470	7470	0
10	20241018	192900	95033930	7470	7470	7470	7470	0
11	20241018	192800	95033930	7470	7470	7470	7470	0
12	20241018	192700	95033930	7470	7470	7470	7470	0
13	20241018	192600	95033930	7470	7470	7470	7470	0
14	20241018	192500	95033930	7470	7470	7470	7470	0
15	20241018	192400	95033930	7470	7470	7470	7470	0
16	20241018	192300	95033930	7470	7470	7470	7470	0
17	20241018	192200	95033930	7470	7470	7470	7470	0
18	20241018	192100	95033930	7470	7470	7470	7470	0
19	20241018	192000	95033930	7470	7470	7470	7470	0
20	20241018	191900	95033930	7470	7470	7470	7470	0
21	20241018	191800	95033930	7470	7470	7470	7470	0
22	20241018	191700	95033930	7470	7470	7470	7470	0
23	20241018	191600	95033930	7470	7470	7470	7470	0
24	20241018	191500	95033930	7470	7470	7470	7470	0
25	20241018	191400	95033930	7470	7470	7470	7470	0
26	20241018	191300	95033930	7470	7470	7470	7470	0
27	20241018	191200	95033930	7470	7470	7470	7470	0
28	20241018	191100	95033930	7470	7470	7470	7470	0
29	20241018	191000	95033930	7470	7470	7470	7470	0
30	20241018	190900	95033930	7470	7470	7470	7470	0
31	20241018	190800	95033930	7470	7470	7470	7470	0
32	20241018	190700	95033930	7470	7470	7470	7470	127
33	20241018	190600	95033930	7470	7470	7470	7470	0
34	20241018	190500	95033930	7470	7470	7470	7470	0
35	20241018	190400	95033930	7470	7470	7470	7470	0
36	20241018	190300	95033930	7470	7470	7470	7470	0
37	20241018	190200	95033930	7470	7470	7470	7470	0
38	20241018	190100	95033930	7470	7470	7470	7470	0
39	20241018	190000	95033930	7470	7470	7470	7470	0
40	20241018	185900	95033930	7470	7470	7470	7470	0
41	20241018	185800	95033930	7470	7470	7470	7470	0
42	20241018	185700	95033930	7470	7470	7470	7470	0
43	20241018	185600	95033930	7470	7470	7470	7470	0
44	20241018	185500	95033930	7470	7470	7470	7470	0
45	20241018	185400	95033930	7470	7470	7470	7470	0
46	20241018	185300	95033930	7470	7470	7470	7470	0
47	20241018	185200	95033930	7470	7470	7470	7470	0
48	20241018	185100	95033930	7470	7470	7470	7470	0
49	20241018	185000	95033930	7470	7470	7470	7470	0
50	20241018	184900	95033930	7470	7470	7470	7470	0
51	20241018	184800	95033930	7470	7470	7470	7470	0
52	20241018	184700	95033930	7470	7470	7470	7470	0
53	20241018	184600	95033930	7470	7470	7470	7470	0
54	20241018	184500	95033930	7470	7470	7470	7470	0
55	20241018	184400	95033930	7470	7470	7470	7470	0
56	20241018	184300	95033930	7470	7470	7470	7470	0
57	20241018	184200	95033930	7470	7470	7470	7470	0
58	20241018	184100	95033930	7470	7470	7470	7470	0
59	20241018	184000	95033930	7470	7470	7470	7470	0
60	20241018	183900	95033930	7470	7470	7470	7470	0
61	20241018	183800	95033930	7470	7470	7470	7470	0
62	20241018	183700	95033930	7470	7470	7470	7470	127
63	20241018	183600	95033930	7470	7470	7470	7470	0
64	20241018	183500	95033930	7470	7470	7470	7470	0
65	20241018	183400	95033930	7470	7470	7470	7470	0
66	20241018	183300	95033930	7470	7470	7470	7470	0
67	20241018	183200	95033930	7470	7470	7470	7470	0
68	20241018	183100	95033930	7470	7470	7470	7470	0
69	20241018	183000	95033930	7470	7470	7470	7470	0
70	20241018	182900	95033930	7470	7470	7470	7470	0
71	20241018	182800	95033930	7470	7470	7470	7470	0
72	20241018	182700	95033930	7470	7470	7470	7470	0
73	20241018	182600	95033930	7470	7470	7470	7470	0
74	20241018	182500	95033930	7470	7470	7470	7470	0
75	20241018	182400	95033930	7470	7470	7470	7470	0
76	20241018	182300	95033930	7470	7470	7470	7470	0
77	20241018	182200	95033930	7470	7470	7470	7470	0
78	20241018	182100	95033930	7470	7470	7470	7470	0
79	20241018	182000	95033930	7470	7470	7470	7470	0
80	20241018	181900	95033930	7470	7470	7470	7470	0
81	20241018	181800	95033930	7470	7470	7470	7470	0
82	20241018	181700	95033930	7470	7470	7470	7470	0
83	20241018	181600	95033930	7470	7470	7470	7470	0
84	20241018	181500	95033930	7470	7470	7470	7470	0
85	20241018	181400	95033930	7470	7470	7470	7470	0
86	20241018	181300	95033930	7470	7470	7470	7470	0
87	20241018	181200	95033930	7470	7470	7470	7470	0
88	20241018	181100	95033930	7470	7470	7470	7470	0
89	20241018	181000	95033930	7470	7470	7470	7470	0
90	20241018	180900	95033930	7470	7470	7470	7470	0
91	20241018	180800	95033930	7470	7470	7470	7470	0
92	20241018	180700	95033930	7470	7470	7470	7470	127
93	20241018	180600	95033930	7470	7470	7470	7470	0
94	20241018	180500	95033930	7470	7470	7470	7470	0
95	20241018	180400	95033930	7470	7470	7470	7470	0
96	20241018	180300	95033930	7470	7470	7470	7470	0
97	20241018	180200	95033930	7470	7470	7470	7470	0
98	20241018	180100	95033930	7470	7470	7470	7470	0
99	20241018	180000	95033930	7470	7470	7470	7470	0
100	20241018	175900	95033930	7470	7470	7470	7470	0
101	20241018	175800	95033930	7470	7470	7470	7470	0
102	20241018	175700	95033930	7470	7470	7470	7470	0
103	20241018	175600	95033930	7470	7470	7470	7470	0
104	20241018	175500	95033930	7470	7470	7470	7470	0
105	20241018	175400	95033930	7470	7470	7470	7470	0
106	20241018	175300	95033930	7470	7470	7470	7470	0
107	20241018	175200	95033930	7470	7470	7470	7470	0
108	20241018	175100	95033930	7470	7470	7470	7470	0
109	20241018	175000	95033930	7470	7470	7470	7470	0
110	20241018	174900	95033930	7470	7470	7470	7470	0
111	20241018	174800	95033930	7470	7470	7470	7470	0
112	20241018	174700	95033930	7470	7470	7470	7470	0
113	20241018	174600	95033930	7470	7470	7470	7470	0
114	20241018	174500	95033930	7470	7470	7470	7470	0
115	20241018	174400	95033930	7470	7470	7470	7470	0
116	20241018	174300	95033930	7470	7470	7470	7470	0
117	20241018	174200	95033930	7470	7470	7470	7470	0
118	20241018	174100	95033930	7470	7470	7470	7470	0
119	20241018	174000	95033930	7470	7470	7470	7470	0
120	20241018	173900	95033930	7470	7470	7470	7470	0
121	20241018	173800	95033930	7470	7470	7470	7470	0
122	20241018	173700	95033930	7470	7470	7470	7470	127
123	20241018	173600	95033930	7470	7470	7470	7470	0
124	20241018	173500	95033930	7470	7470	7470	7470	0
125	20241018	173400	95033930	7470	7470	7470	7470	0
126	20241018	173300	95033930	7470	7470	7470	7470	0
127	20241018	173200	95033930	7470	7470	7470	7470	0
128	20241018	173100	95033930	7470	7470	7470	7470	0
129	20241018	173000	95033930	7470	7470	7470	7470	0
130	20241018	172900	95033930	7470	7470	7470	7470	0
131	20241018	172800	95033930	7470	7470	7470	7470	0
132	20241018	172700	95033930	7470	7470	7470	7470	0
133	20241018	172600	95033930	7470	7470	7470	7470	0
134	20241018	172500	95033930	7470	7470	7470	7470	0
135	20241018	172400	95033930	7470	7470	7470	7470	0
136	20241018	172300	95033930	7470	7470	7470	7470	0
137	20241018	172200	95033930	7470	7470	7470	7470	0
138	20241018	172100	95033930	7470	7470	7470	7470	0
139	20241018	172000	95033930	7470	7470	7470	7470	0
140	20241018	171900	95033930	7470	7470	7470	7470	0
141	20241018	171800	95033930	7470	7470	7470	7470	0
142	20241018	171700	95033930	7470	7470	7470	7470	0
143	20241018	171600	95033930	7470	7470	7470	7470	0
144	20241018	171500	95033930	7470	7470	7470	7470	0
145	20241018	171400	95033930	7470	7470	7470	7470	0
146	20241018	171300	95033930	7470	7470	7470	7470	0
147	20241018	171200	95033930	7470	7470	7470	7470	0
148	20241018	171100	95033930	7470	7470	7470	7470	0
149	20241018	171000	95033930	7470	7470	7470	7470	0
150	20241018	170900	95033930	7470	7470	7470	7470	0
151	20241018	170800	95033930	7470	7470	7470	7470	0
152	20241018	170700	95033930	7470	7470	7470	7470	127
153	20241018	170600	95033930	7470	7470	7470	7470	0
154	20241018	170500	95033930	7470	7470	7470	7470	0
155	20241018	170400	95033930	7470	7470	7470	7470	0
156	20241018	170300	95033930	7470	7470	7470	7470	0
157	20241018	170200	95033930	7470	7470	7470	7470	0
158	20241018	170100	95033930	7470	7470	7470	7470	0
159	20241018	170000	95033930	7470	7470	7470	7470	0
160	20241018	165900	95033930	7470	7470	7470	7470	0
161	20241018	165800	95033930	7470	7470	7470	7470	0
162	20241018	165700	95033930	7470	7470	7470	7470	0
163	20241018	165600	95033930	7470	7470	7470	7470	0
164	20241018	165500	95033930	7470	7470	7470	7470	0
165	20241018	165400	95033930	7470	7470	7470	7470	0
166	20241018	165300	95033930	7470	7470	7470	7470	0
167	20241018	165200	95033930	7470	7470	7470	7470	0
168	20241018	165100	95033930	7470	7470	7470	7470	0
169	20241018	165000	95033930	7470	7470	7470	7470	0
170	20241018	164900	95033930	7470	7470	7470	7470	0
171	20241018	164800	95033930	7470	7470	7470	7470	0
172	20241018	164700	95033930	7470	7470	7470	7470	0
173	20241018	164600	95033930	7470	7470	7470	7470	0
174	20241018	164500	95033930	7470	7470	7470	7470	0
175	20241018	164400	95033930	7470	7470	7470	7470	0
176	20241018	164300	95033930	7470	7470	7470	7470	0
177	20241018	164200	95033930	7470	7470	7470	7470	0
178	20241018	164100	95033930	7470	7470	7470	7470	0
179	20241018	164000	95033930	7470	7470	7470	7470	0
180	20241018	163900	95033930	7470	7470	7470	7470	0
181	20241018	163800	95033930	7470	7470	7470	7470	0
182	20241018	163700	95033930	7470	7470	7470	7470	127
183	20241018	163600	95033930	7470	7470	7470	7470	0
184	20241018	163500	95033930	7470	7470	7470	7470	0
185	20241018	163400	95033930	7470	7470	7470	7470	0
186	20241018	163300	95033930	7470	7470	7470	7470	0
187	20241018	163200	95033930	7470	7470	7470	7470	0
188	20241018	163100	95033930	7470	7470	7470	7470	0
189	20241018	163000	95033930	7470	7470	7470	7470	0
190	20241018	162900	95033930	7470	7470	7470	7470	0
191	20241018	162800	95033930	7470	7470	7470	7470	0
192	20241018	162700	95033930	7470	7470	7470	7470	0
193	20241018	162600	95033930	7470	7470	7470	7470	0
194	20241018	162500	95033930	7470	7470	7470	7470	0
195	20241018	162400	95033930	7470	7470	7470	7470	0
196	20241018	162300	95033930	7470	7470	7470	7470	0
197	20241018	162200	95033930	7470	7470	7470	7470	0
198	20241018	162100	95033930	7470	7470	7470	7470	0
199	20241018	162000	95033930	7470	7470	7470	7470	0
200	20241018	161900	95033930	7470	7470	7470	7470	0
201	20241018	161800	95033930	7470	7470	7470	7470	0
202	20241018	161700	95033930	7470	7470	7470	7470	0
203	20241018	161600	95033930	7470	7470	7470	7470	0
204	20241018	161500	95033930	7470	7470	7470	7470	0
205	20241018	161400	95033930	7470	7470	7470	7470	0
206	20241018	161300	95033930	7470	7470	7470	7470	0
207	20241018	161200	95033930	7470	7470	7470	7470	0
208	20241018	161100	95033930	7470	7470	7470	7470	0
209	20241018	161000	95033930	7470	7470	7470	7470	0
210	20241018	160900	95033930	7470	7470	7470	7470	0
211	20241018	160800	95033930	7470	7470	7470	7470	0
212	20241018	160700	95033930	7470	7470	7470	7470	127
213	20241018	160600	95033930	7470	7470	7470	7470	0
214	20241018	160500	95033930	7470	7470	7470	7470	0
215	20241018	160400	95033930	7470	7470	7470	7470	0
216	20241018	160300	95033930	7470	7470	7470	7470	0
217	20241018	160200	95033930	7470	7470	7470	7470	0
218	20241018	160100	95033930	7470	7470	7470	7470	0
219	20241018	160000	95033930	7470	7470	7470	7470	0
220	20241018	155900	95033930	7470	7470	7470	7470	0
221	20241018	155800	95033930	7470	7470	7470	7470	0
222	20241018	155700	95033930	7470	7470	7470	7470	0
223	20241018	155600	95033930	7470	7470	7470	7470	0
224	20241018	155500	95033930	7470	7470	7470	7470	0
225	20241018	155400	95033930	7470	7470	7470	7470	0
226	20241018	155300	95033930	7470	7470	7470	7470	0
227	20241018	155200	95033930	7470	7470	7470	7470	0
228	20241018	155100	95033930	7470	7470	7470	7470	0
229	20241018	155000	95033930	7470	7470	7470	7470	0
230	20241018	154900	95033930	7470	7470	7470	7470	0
231	20241018	154800	95033930	7470	7470	7470	7470	0
232	20241018	154700	95033930	7470	7470	7470	7470	0
233	20241018	154600	95033930	7470	7470	7470	7470	0
234	20241018	154500	95033930	7470	7470	7470	7470	0
235	20241018	154400	95033930	7470	7470	7470	7470	0
236	20241018	154300	95033930	7470	7470	7470	7470	0
237	20241018	154200	95033930	7470	7470	7470	7470	0
238	20241018	154100	95033930	7470	7470	7470	7470	0
239	20241018	154000	95033930	7470	7470	7470	7470	0
240	20241018	153900	95033930	7470	7470	7470	7470	0
241	20241018	153800	95033930	7470	7470	7470	7470	0
242	20241018	153700	95033930	7470	7470	7470	7470	127
243	20241018	153600	95033930	7470	7470	7470	7470	0
244	20241018	153500	95033930	7470	7470	7470	7470	0
245	20241018	153400	95033930	7470	7470	7470	7470	0
246	20241018	153300	95033930	7470	7470	7470	7470	0
247	20241018	153200	95033930	7470	7470	7470	7470	0
248	20241018	153100	95033930	7470	7470	7470	7470	0
249	20241018	153000	95033930	7470	7470	7470	7470	127
250	20241018	152900	94085240	7460	7460	7460	7460	0
251	20241018	152800	94085240	7460	7460	7460	7460	0
252	20241018	152700	94085240	7460	7460	7460	7460	0
253	20241018	152600	94085240	7460	7460	7460	7460	0
254	20241018	152500	94085240	7460	7460	7460	7460	0
255	20241018	152400	94085240	7460	7460	7460	7460	0
256	20241018	152300	94085240	7460	7460	7460	7460	0
257	20241018	152200	94085240	7460	7460	7460	7460	0
258	20241018	152100	94085240	7460	7460	7460	7460	0
259	20241018	152000	94085240	7460	7460	7460	7460	0
260	20241018	151900	94085240	7460	7460	7460	7460	0
261	20241018	151800	94085240	7460	7460	7460	7460	0
262	20241018	151700	94085240	7460	7460	7460	7460	0
263	20241018	151600	94085240	7460	7450	7460	7450	5
264	20241018	151500	94047970	7420	7450	7450	7420	90
265	20241018	151400	93380110	7450	7450	7450	7450	3
266	20241018	151300	93357760	7460	7460	7460	7460	0
267	20241018	151200	93357760	7460	7450	7460	7450	20
268	20241018	151100	93208720	7420	7420	7420	7420	0
269	20241018	151000	93208720	7420	7430	7430	7420	12
270	20241018	150900	93119580	7430	7430	7430	7430	0
271	20241018	150800	93119580	7430	7430	7430	7430	0
272	20241018	150700	93119580	7430	7430	7430	7430	0
273	20241018	150600	93119580	7430	7430	7430	7430	0
274	20241018	150500	93119580	7430	7430	7430	7430	0
275	20241018	150400	93119580	7430	7430	7430	7430	2
276	20241018	150300	93104720	7470	7470	7470	7470	0
277	20241018	150200	93104720	7470	7470	7470	7470	0
278	20241018	150100	93104720	7470	7440	7470	7440	20
279	20241018	150000	92955690	7410	7410	7410	7410	30
280	20241018	145900	92733390	7410	7410	7410	7410	0
281	20241018	145800	92733390	7410	7410	7410	7410	16
282	20241018	145700	92614830	7410	7410	7410	7410	0
283	20241018	145600	92614830	7410	7410	7410	7410	30
284	20241018	145500	92392530	7470	7470	7470	7470	0
285	20241018	145400	92392530	7470	7470	7470	7470	0
286	20241018	145300	92392530	7470	7440	7470	7440	100
287	20241018	145200	91646590	7410	7410	7410	7410	30
288	20241018	145100	91424290	7470	7470	7470	7470	0
289	20241018	145000	91424290	7470	7460	7470	7460	50
290	20241018	144900	91051180	7460	7410	7460	7410	31
291	20241018	144800	90821420	7410	7460	7460	7410	252
292	20241018	144700	88941750	7460	7450	7460	7450	253
293	20241018	144600	87054420	7460	7450	7460	7450	300
294	20241018	144500	84817320	7440	7380	7440	7380	110
295	20241018	144400	84000720	7390	7390	7390	7390	29
296	20241018	144300	83786410	7380	7380	7380	7380	0
297	20241018	144200	83786410	7380	7380	7380	7380	35
298	20241018	144100	83528110	7380	7380	7380	7380	34
299	20241018	144000	83277190	7380	7380	7380	7380	0
300	20241018	143900	83277190	7380	7380	7380	7380	0
301	20241018	143800	83277190	7380	7380	7380	7380	16
302	20241018	143700	83159110	7380	7380	7380	7380	0
303	20241018	143600	83159110	7380	7380	7380	7380	0
304	20241018	143500	83159110	7380	7380	7380	7380	0
305	20241018	143400	83159110	7380	7390	7390	7380	286
306	20241018	143300	81048420	7380	7380	7380	7380	0
307	20241018	143200	81048420	7380	7380	7380	7380	0
308	20241018	143100	81048420	7380	7380	7380	7380	30
309	20241018	143000	80827020	7440	7440	7440	7440	0
310	20241018	142900	80827020	7440	7380	7440	7380	100
311	20241018	142800	80087080	7370	7370	7370	7370	0
312	20241018	142700	80087080	7370	7370	7370	7370	39
313	20241018	142600	79799650	7380	7380	7380	7380	5
314	20241018	142500	79762750	7380	7380	7380	7380	0
315	20241018	142400	79762750	7380	7370	7380	7370	32
316	20241018	142300	79526890	7370	7370	7370	7370	0
317	20241018	142200	79526890	7370	7370	7370	7370	0
318	20241018	142100	79526890	7370	7370	7370	7370	0
319	20241018	142000	79526890	7370	7370	7370	7370	30
320	20241018	141900	79305790	7370	7370	7370	7370	0
321	20241018	141800	79305790	7370	7370	7370	7370	0
322	20241018	141700	79305790	7370	7380	7380	7370	35
323	20241018	141600	79047790	7380	7380	7380	7380	10
324	20241018	141500	78973990	7370	7370	7370	7370	0
325	20241018	141400	78973990	7370	7370	7370	7370	23
326	20241018	141300	78804480	7380	7370	7380	7370	39
327	20241018	141200	78516960	7370	7370	7370	7370	180
328	20241018	141100	77190360	7370	7370	7370	7370	0
329	20241018	141000	77190360	7370	7370	7370	7370	0
330	20241018	140900	77190360	7370	7370	7370	7370	30
331	20241018	140800	76969260	7370	7370	7370	7370	0
332	20241018	140700	76969260	7370	7370	7370	7370	0
333	20241018	140600	76969260	7370	7370	7370	7370	30
334	20241018	140500	76748160	7370	7370	7370	7370	0
335	20241018	140400	76748160	7370	7370	7370	7370	0
336	20241018	140300	76748160	7370	7370	7370	7370	0
337	20241018	140200	76748160	7370	7370	7370	7370	30
338	20241018	140100	76527060	7370	7370	7370	7370	3
339	20241018	140000	76504950	7370	7370	7370	7370	0
340	20241018	135900	76504950	7370	7370	7370	7370	30
341	20241018	135800	76283850	7370	7370	7370	7370	0
342	20241018	135700	76283850	7370	7370	7370	7370	0
343	20241018	135600	76283850	7370	7370	7370	7370	0
344	20241018	135500	76283850	7370	7370	7370	7370	30
345	20241018	135400	76062750	7370	7370	7370	7370	1
346	20241018	135300	76055380	7370	7370	7370	7370	4
347	20241018	135200	76025900	7370	7370	7370	7370	30
348	20241018	135100	75804800	7370	7370	7370	7370	0
349	20241018	135000	75804800	7370	7370	7370	7370	0
350	20241018	134900	75804800	7370	7370	7370	7370	0
351	20241018	134800	75804800	7370	7370	7370	7370	30
352	20241018	134700	75583700	7380	7380	7380	7380	57
353	20241018	134600	75163040	7380	7380	7380	7380	1
354	20241018	134500	75155660	7380	7380	7380	7380	24
355	20241018	134400	74978540	7370	7370	7370	7370	30
356	20241018	134300	74757440	7380	7380	7380	7380	3
357	20241018	134200	74735300	7370	7370	7370	7370	0
358	20241018	134100	74735300	7370	7370	7370	7370	30
359	20241018	134000	74514200	7380	7380	7380	7380	0
360	20241018	133900	74514200	7380	7380	7380	7380	0
361	20241018	133800	74514200	7380	7370	7380	7370	81
362	20241018	133700	73916600	7370	7380	7380	7370	45
363	20241018	133600	73584800	7380	7380	7380	7380	0
364	20241018	133500	73584800	7380	7380	7380	7380	14
365	20241018	133400	73481480	7370	7380	7380	7370	41
366	20241018	133300	73179200	7380	7380	7380	7380	0
367	20241018	133200	73179200	7380	7380	7380	7380	0
368	20241018	133100	73179200	7380	7380	7380	7380	82
369	20241018	133000	72574040	7370	7380	7380	7370	394
370	20241018	132900	69666620	7380	7380	7380	7380	0
371	20241018	132800	69666620	7380	7380	7380	7380	0
372	20241018	132700	69666620	7380	7400	7400	7380	1030
373	20241018	132600	62058800	7400	7400	7400	7400	0
374	20241018	132500	62058800	7400	7400	7400	7400	0
375	20241018	132400	62058800	7400	7400	7400	7400	0
376	20241018	132300	62058800	7400	7400	7400	7400	30
377	20241018	132200	61836800	7400	7400	7400	7400	0
378	20241018	132100	61836800	7400	7400	7400	7400	0
379	20241018	132000	61836800	7400	7400	7400	7400	0
380	20241018	131900	61836800	7400	7400	7400	7400	30
381	20241018	131800	61614800	7440	7440	7440	7440	0
382	20241018	131700	61614800	7440	7440	7440	7440	311
383	20241018	131600	59300960	7400	7400	7400	7400	30
384	20241018	131500	59078960	7410	7410	7410	7410	12
385	20241018	131400	58990040	7400	7400	7400	7400	0
386	20241018	131300	58990040	7400	7400	7400	7400	0
387	20241018	131200	58990040	7400	7400	7400	7400	30
388	20241018	131100	58768040	7400	7400	7400	7400	0
389	20241018	131000	58768040	7400	7400	7400	7400	0
390	20241018	130900	58768040	7400	7400	7400	7400	30
391	20241018	130800	58546040	7400	7400	7400	7400	0
392	20241018	130700	58546040	7400	7400	7400	7400	0
393	20241018	130600	58546040	7400	7400	7400	7400	0
394	20241018	130500	58546040	7400	7400	7400	7400	30
395	20241018	130400	58324040	7410	7400	7410	7400	25
396	20241018	130300	58139020	7390	7390	7390	7390	0
397	20241018	130200	58139020	7390	7390	7390	7390	16
398	20241018	130100	58020780	7390	7390	7390	7390	30
399	20241018	130000	57799080	7390	7390	7390	7390	17
400	20241018	125900	57673450	7390	7390	7390	7390	0
401	20241018	125800	57673450	7390	7390	7390	7390	13
402	20241018	125700	57577380	7390	7390	7390	7390	12
403	20241018	125600	57488700	7390	7390	7390	7390	12
404	20241018	125500	57400020	7380	7380	7380	7380	0
405	20241018	125400	57400020	7380	7380	7380	7380	30
406	20241018	125300	57178620	7390	7390	7390	7390	0
407	20241018	125200	57178620	7390	7390	7390	7390	1
408	20241018	125100	57171230	7380	7380	7380	7380	30
409	20241018	125000	56949830	7390	7390	7390	7390	0
410	20241018	124900	56949830	7390	7390	7390	7390	0
411	20241018	124800	56949830	7390	7390	7390	7390	5
412	20241018	124700	56912880	7380	7380	7380	7380	48
413	20241018	124600	56558640	7390	7390	7390	7390	1
414	20241018	124500	56551250	7380	7380	7380	7380	0
415	20241018	124400	56551250	7380	7380	7380	7380	30
416	20241018	124300	56329850	7390	7390	7390	7390	1
417	20241018	124200	56322460	7390	7390	7390	7390	0
418	20241018	124100	56322460	7390	7390	7390	7390	0
419	20241018	124000	56322460	7390	7390	7390	7390	11
420	20241018	123900	56241170	7390	7390	7390	7390	0
421	20241018	123800	56241170	7390	7390	7390	7390	0
422	20241018	123700	56241170	7390	7390	7390	7390	0
423	20241018	123600	56241170	7390	7390	7390	7390	29
424	20241018	123500	56026860	7390	7390	7390	7390	0
425	20241018	123400	56026860	7390	7390	7390	7390	0
426	20241018	123300	56026860	7390	7390	7390	7390	30
427	20241018	123200	55805160	7390	7390	7390	7390	0
428	20241018	123100	55805160	7390	7390	7390	7390	0
429	20241018	123000	55805160	7390	7390	7390	7390	0
430	20241018	122900	55805160	7390	7390	7390	7390	30
431	20241018	122800	55583460	7400	7400	7400	7400	0
432	20241018	122700	55583460	7400	7400	7400	7400	0
433	20241018	122600	55583460	7400	7400	7400	7400	7
434	20241018	122500	55531660	7400	7400	7400	7400	0
435	20241018	122400	55531660	7400	7400	7400	7400	0
436	20241018	122300	55531660	7400	7400	7400	7400	13
437	20241018	122200	55435460	7390	7390	7390	7390	30
438	20241018	122100	55213760	7390	7390	7390	7390	0
439	20241018	122000	55213760	7390	7390	7390	7390	0
440	20241018	121900	55213760	7390	7390	7390	7390	30
441	20241018	121800	54992060	7400	7400	7400	7400	0
442	20241018	121700	54992060	7400	7400	7400	7400	10
443	20241018	121600	54918060	7390	7390	7390	7390	15
444	20241018	121500	54807210	7390	7390	7390	7390	30
445	20241018	121400	54585510	7400	7400	7400	7400	0
446	20241018	121300	54585510	7400	7400	7400	7400	0
447	20241018	121200	54585510	7400	7400	7400	7400	1
448	20241018	121100	54578110	7400	7400	7400	7400	6
449	20241018	121000	54533710	7400	7400	7400	7400	4
450	20241018	120900	54504110	7400	7400	7400	7400	0
451	20241018	120800	54504110	7400	7400	7400	7400	26
452	20241018	120700	54311710	7410	7410	7410	7410	0
453	20241018	120600	54311710	7410	7410	7410	7410	0
454	20241018	120500	54311710	7410	7410	7410	7410	7
455	20241018	120400	54259840	7410	7410	7410	7410	10
456	20241018	120300	54185740	7400	7400	7400	7400	0
457	20241018	120200	54185740	7400	7400	7400	7400	0
458	20241018	120100	54185740	7400	7400	7400	7400	30
459	20241018	120000	53963740	7400	7400	7400	7400	0
460	20241018	115900	53963740	7400	7400	7400	7400	0
461	20241018	115800	53963740	7400	7400	7400	7400	0
462	20241018	115700	53963740	7400	7400	7400	7400	30
463	20241018	115600	53741740	7400	7400	7400	7400	0
464	20241018	115500	53741740	7400	7400	7400	7400	1
465	20241018	115400	53734340	7400	7400	7400	7400	30
466	20241018	115300	53512340	7410	7410	7410	7410	20
467	20241018	115200	53364140	7410	7410	7410	7410	0
468	20241018	115100	53364140	7410	7410	7410	7410	0
469	20241018	115000	53364140	7410	7410	7410	7410	10
470	20241018	114900	53290040	7400	7400	7400	7400	0
471	20241018	114800	53290040	7400	7400	7400	7400	0
472	20241018	114700	53290040	7400	7400	7400	7400	0
473	20241018	114600	53290040	7400	7400	7400	7400	30
474	20241018	114500	53068040	7400	7400	7400	7400	0
475	20241018	114400	53068040	7400	7400	7400	7400	0
476	20241018	114300	53068040	7400	7400	7400	7400	30
477	20241018	114200	52846040	7400	7400	7400	7400	0
478	20241018	114100	52846040	7400	7400	7400	7400	0
479	20241018	114000	52846040	7400	7400	7400	7400	0
480	20241018	113900	52846040	7400	7410	7410	7400	40
481	20241018	113800	52549940	7440	7440	7440	7440	0
482	20241018	113700	52549940	7440	7440	7440	7440	2
483	20241018	113600	52535060	7400	7400	7400	7400	30
484	20241018	113500	52313060	7400	7400	7400	7400	0
485	20241018	113400	52313060	7400	7400	7400	7400	0
486	20241018	113300	52313060	7400	7400	7400	7400	1
487	20241018	113200	52305660	7400	7400	7400	7400	871
488	20241018	113100	45860260	7410	7410	7410	7410	20
489	20241018	113000	45712060	7400	7400	7400	7400	0
490	20241018	112900	45712060	7400	7400	7400	7400	0
491	20241018	112800	45712060	7400	7400	7400	7400	285
492	20241018	112700	43603060	7400	7400	7400	7400	255
493	20241018	112600	41716060	7400	7400	7400	7400	0
494	20241018	112500	41716060	7400	7400	7400	7400	30
495	20241018	112400	41494060	7410	7410	7410	7410	0
496	20241018	112300	41494060	7410	7400	7410	7400	33
497	20241018	112200	41249760	7400	7410	7410	7400	35
498	20241018	112100	40990560	7400	7400	7400	7400	30
499	20241018	112000	40768560	7390	7390	7390	7390	0
500	20241018	111900	40768560	7390	7390	7390	7390	0
501	20241018	111800	40768560	7390	7390	7390	7390	44
502	20241018	111700	40443400	7390	7390	7390	7390	0
503	20241018	111600	40443400	7390	7390	7390	7390	1
504	20241018	111500	40436010	7400	7400	7400	7400	1
505	20241018	111400	40428610	7390	7400	7400	7390	101
506	20241018	111300	39681510	7410	7410	7410	7410	0
507	20241018	111200	39681510	7410	7410	7410	7410	0
508	20241018	111100	39681510	7410	7410	7410	7410	7
509	20241018	111000	39629640	7410	7410	7410	7410	8
510	20241018	110900	39570360	7410	7410	7410	7410	0
511	20241018	110800	39570360	7410	7410	7410	7410	0
512	20241018	110700	39570360	7410	7410	7410	7410	22
513	20241018	110600	39407340	7400	7400	7400	7400	0
514	20241018	110500	39407340	7400	7400	7400	7400	0
515	20241018	110400	39407340	7400	7400	7400	7400	0
516	20241018	110300	39407340	7400	7400	7400	7400	43
517	20241018	110200	39089140	7400	7400	7400	7400	0
518	20241018	110100	39089140	7400	7400	7400	7400	6
519	20241018	110000	39044740	7400	7400	7400	7400	31
520	20241018	105900	38815340	7400	7400	7400	7400	0
521	20241018	105800	38815340	7400	7400	7400	7400	0
522	20241018	105700	38815340	7400	7400	7400	7400	35
523	20241018	105600	38556340	7400	7400	7400	7400	30
524	20241018	105500	38334340	7400	7400	7400	7400	0
525	20241018	105400	38334340	7400	7400	7400	7400	0
526	20241018	105300	38334340	7400	7400	7400	7400	30
527	20241018	105200	38112340	7410	7410	7410	7410	1
528	20241018	105100	38104930	7410	7400	7410	7400	40
529	20241018	105000	37808830	7400	7400	7400	7400	0
530	20241018	104900	37808830	7400	7430	7440	7400	27
531	20241018	104800	37608570	7400	7400	7400	7400	0
532	20241018	104700	37608570	7400	7400	7400	7400	0
533	20241018	104600	37608570	7400	7400	7400	7400	30
534	20241018	104500	37386570	7400	7400	7400	7400	0
535	20241018	104400	37386570	7400	7400	7400	7400	0
536	20241018	104300	37386570	7400	7400	7400	7400	0
537	20241018	104200	37386570	7400	7400	7400	7400	30
538	20241018	104100	37164570	7400	7400	7400	7400	0
539	20241018	104000	37164570	7400	7400	7400	7400	0
540	20241018	103900	37164570	7400	7400	7400	7400	0
541	20241018	103800	37164570	7400	7400	7400	7400	30
542	20241018	103700	36942570	7400	7400	7400	7400	0
543	20241018	103600	36942570	7400	7400	7400	7400	0
544	20241018	103500	36942570	7400	7400	7400	7400	30
545	20241018	103400	36720570	7400	7400	7400	7400	1
546	20241018	103300	36713170	7470	7470	7470	7470	0
547	20241018	103200	36713170	7470	7470	7470	7470	1
548	20241018	103100	36705700	7470	7430	7480	7410	1058
549	20241018	103000	28794830	7400	7430	7430	7400	200
550	20241018	102900	27311140	7430	7430	7430	7430	0
551	20241018	102800	27311140	7430	7430	7430	7430	30
552	20241018	102700	27088240	7430	7430	7430	7430	2
553	20241018	102600	27073380	7440	7440	7440	7440	16
554	20241018	102500	26954340	7440	7440	7440	7440	0
555	20241018	102400	26954340	7440	7440	7440	7440	7
556	20241018	102300	26902260	7460	7460	7460	7460	7
557	20241018	102200	26850040	7440	7440	7440	7440	0
558	20241018	102100	26850040	7440	7440	7440	7440	30
559	20241018	102000	26626840	7440	7440	7440	7440	0
560	20241018	101900	26626840	7440	7440	7440	7440	0
561	20241018	101800	26626840	7440	7440	7440	7440	0
562	20241018	101700	26626840	7440	7440	7440	7440	30
563	20241018	101600	26403640	7480	7480	7480	7480	0
564	20241018	101500	26403640	7480	7480	7480	7480	0
565	20241018	101400	26403640	7480	7480	7480	7480	6
566	20241018	101300	26358760	7440	7440	7440	7440	30
567	20241018	101200	26135560	7440	7440	7440	7440	0
568	20241018	101100	26135560	7440	7440	7440	7440	0
569	20241018	101000	26135560	7440	7440	7440	7440	30
570	20241018	100900	25912360	7470	7470	7470	7470	0
571	20241018	100800	25912360	7470	7470	7470	7470	0
572	20241018	100700	25912360	7470	7470	7470	7470	24
573	20241018	100600	25733080	7440	7440	7440	7440	39
574	20241018	100500	25442920	7440	7440	7440	7440	0
575	20241018	100400	25442920	7440	7440	7440	7440	0
576	20241018	100300	25442920	7440	7440	7440	7440	30
577	20241018	100200	25219720	7470	7460	7470	7460	3
578	20241018	100100	25197320	7440	7440	7440	7440	0
579	20241018	100000	25197320	7440	7440	7440	7440	0
580	20241018	095900	25197320	7440	7440	7440	7440	30
581	20241018	095800	24974120	7440	7440	7440	7440	0
582	20241018	095700	24974120	7440	7440	7440	7440	0
583	20241018	095600	24974120	7440	7440	7440	7440	0
584	20241018	095500	24974120	7440	7440	7440	7440	30
585	20241018	095400	24750920	7450	7450	7450	7450	23
586	20241018	095300	24579570	7450	7450	7450	7450	0
587	20241018	095200	24579570	7450	7450	7450	7450	8
588	20241018	095100	24519970	7490	7490	7490	7490	1
589	20241018	095000	24512480	7450	7450	7450	7450	0
590	20241018	094900	24512480	7450	7450	7450	7450	0
591	20241018	094800	24512480	7450	7450	7450	7450	30
592	20241018	094700	24288980	7450	7450	7450	7450	0
593	20241018	094600	24288980	7450	7450	7450	7450	34
594	20241018	094500	24035680	7450	7450	7450	7450	6
595	20241018	094400	23990980	7490	7490	7490	7490	4
596	20241018	094300	23961020	7490	7490	7490	7490	2
597	20241018	094200	23946040	7480	7470	7480	7470	6
598	20241018	094100	23901170	7450	7450	7450	7440	35
599	20241018	094000	23640720	7440	7440	7440	7440	0
600	20241018	093900	23640720	7440	7440	7440	7440	0
601	20241018	093800	23640720	7440	7450	7450	7440	27
602	20241018	093700	23439590	7450	7450	7450	7450	0
603	20241018	093600	23439590	7450	7450	7450	7450	0
604	20241018	093500	23439590	7450	7450	7450	7450	0
605	20241018	093400	23439590	7450	7450	7450	7450	30
606	20241018	093300	23216090	7450	7450	7450	7450	0
607	20241018	093200	23216090	7450	7450	7450	7450	0
608	20241018	093100	23216090	7450	7450	7450	7450	0
609	20241018	093000	23216090	7450	7500	7500	7450	121
610	20241018	092900	22310090	7500	7470	7500	7470	340
611	20241018	092800	19763450	7470	7420	7470	7420	268
612	20241018	092700	17763480	7420	7390	7420	7390	242
613	20241018	092600	15968980	7400	7400	7400	7400	15
614	20241018	092500	15857980	7400	7400	7400	7400	83
615	20241018	092400	15243780	7400	7400	7400	7400	0
616	20241018	092300	15243780	7400	7410	7410	7400	410
617	20241018	092200	12209060	7420	7420	7420	7420	10
618	20241018	092100	12134860	7420	7420	7420	7420	11
619	20241018	092000	12053240	7410	7410	7410	7410	30
620	20241018	091900	11830940	7420	7420	7420	7420	1257
621	20241018	091800	2504000	7420	7420	7420	7420	65
622	20241018	091700	2021700	7420	7420	7420	7420	0
623	20241018	091600	2021700	7420	7420	7420	7420	30
624	20241018	091500	1799100	7420	7420	7420	7420	0
625	20241018	091400	1799100	7420	7420	7420	7420	0
626	20241018	091300	1799100	7420	7420	7420	7420	30
627	20241018	091200	1576500	7420	7420	7420	7420	0
628	20241018	091100	1576500	7420	7420	7420	7420	50
629	20241018	091000	1205500	7420	7420	7420	7420	32
630	20241018	090900	968060	7420	7420	7420	7420	30
631	20241018	090800	745460	7420	7420	7420	7420	0
632	20241018	090700	745460	7420	7420	7420	7420	0
633	20241018	090600	745460	7420	7420	7420	7420	0
634	20241018	090500	745460	7420	7460	7460	7420	32
635	20241018	090400	507940	7460	7460	7460	7460	0
636	20241018	090300	507940	7460	7460	7460	7460	0
637	20241018	090200	507940	7460	7460	7460	7460	0
638	20241018	090100	507940	7460	7460	7460	7460	2
639	20241018	090000	493020	7470	7470	7470	7470	66