KissMeData/108230/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201500	266341480	5460	5460	5460	5460	71
3	20241018	201400	266341480	5460	5460	5460	5460	0
4	20241018	201300	266341480	5460	5460	5460	5460	0
5	20241018	201200	266341480	5460	5460	5460	5460	0
6	20241018	201100	266341480	5460	5460	5460	5460	0
7	20241018	201000	266341480	5460	5460	5460	5460	0
8	20241018	200900	266341480	5460	5460	5460	5460	0
9	20241018	200800	266341480	5460	5460	5460	5460	0
10	20241018	200700	266341480	5460	5460	5460	5460	0
11	20241018	200600	266341480	5460	5460	5460	5460	0
12	20241018	200500	266341480	5460	5460	5460	5460	0
13	20241018	200400	266341480	5460	5460	5460	5460	0
14	20241018	200300	266341480	5460	5460	5460	5460	0
15	20241018	200200	266341480	5460	5460	5460	5460	0
16	20241018	200100	266341480	5460	5460	5460	5460	0
17	20241018	200000	266341480	5460	5460	5460	5460	0
18	20241018	195900	266341480	5460	5460	5460	5460	0
19	20241018	195800	266341480	5460	5460	5460	5460	0
20	20241018	195700	266341480	5460	5460	5460	5460	0
21	20241018	195600	266341480	5460	5460	5460	5460	0
22	20241018	195500	266341480	5460	5460	5460	5460	0
23	20241018	195400	266341480	5460	5460	5460	5460	0
24	20241018	195300	266341480	5460	5460	5460	5460	0
25	20241018	195200	266341480	5460	5460	5460	5460	0
26	20241018	195100	266341480	5460	5460	5460	5460	0
27	20241018	195000	266341480	5460	5460	5460	5460	0
28	20241018	194900	266341480	5460	5460	5460	5460	0
29	20241018	194800	266341480	5460	5460	5460	5460	0
30	20241018	194700	266341480	5460	5460	5460	5460	0
31	20241018	194600	266341480	5460	5460	5460	5460	0
32	20241018	194500	266341480	5460	5460	5460	5460	71
33	20241018	194400	266341480	5460	5460	5460	5460	0
34	20241018	194300	266341480	5460	5460	5460	5460	0
35	20241018	194200	266341480	5460	5460	5460	5460	0
36	20241018	194100	266341480	5460	5460	5460	5460	0
37	20241018	194000	266341480	5460	5460	5460	5460	0
38	20241018	193900	266341480	5460	5460	5460	5460	0
39	20241018	193800	266341480	5460	5460	5460	5460	0
40	20241018	193700	266341480	5460	5460	5460	5460	0
41	20241018	193600	266341480	5460	5460	5460	5460	0
42	20241018	193500	266341480	5460	5460	5460	5460	0
43	20241018	193400	266341480	5460	5460	5460	5460	0
44	20241018	193300	266341480	5460	5460	5460	5460	0
45	20241018	193200	266341480	5460	5460	5460	5460	0
46	20241018	193100	266341480	5460	5460	5460	5460	0
47	20241018	193000	266341480	5460	5460	5460	5460	0
48	20241018	192900	266341480	5460	5460	5460	5460	0
49	20241018	192800	266341480	5460	5460	5460	5460	0
50	20241018	192700	266341480	5460	5460	5460	5460	0
51	20241018	192600	266341480	5460	5460	5460	5460	0
52	20241018	192500	266341480	5460	5460	5460	5460	0
53	20241018	192400	266341480	5460	5460	5460	5460	0
54	20241018	192300	266341480	5460	5460	5460	5460	0
55	20241018	192200	266341480	5460	5460	5460	5460	0
56	20241018	192100	266341480	5460	5460	5460	5460	0
57	20241018	192000	266341480	5460	5460	5460	5460	0
58	20241018	191900	266341480	5460	5460	5460	5460	0
59	20241018	191800	266341480	5460	5460	5460	5460	0
60	20241018	191700	266341480	5460	5460	5460	5460	0
61	20241018	191600	266341480	5460	5460	5460	5460	0
62	20241018	191500	266341480	5460	5460	5460	5460	71
63	20241018	191400	266341480	5460	5460	5460	5460	0
64	20241018	191300	266341480	5460	5460	5460	5460	0
65	20241018	191200	266341480	5460	5460	5460	5460	0
66	20241018	191100	266341480	5460	5460	5460	5460	0
67	20241018	191000	266341480	5460	5460	5460	5460	0
68	20241018	190900	266341480	5460	5460	5460	5460	0
69	20241018	190800	266341480	5460	5460	5460	5460	0
70	20241018	190700	266341480	5460	5460	5460	5460	0
71	20241018	190600	266341480	5460	5460	5460	5460	0
72	20241018	190500	266341480	5460	5460	5460	5460	0
73	20241018	190400	266341480	5460	5460	5460	5460	0
74	20241018	190300	266341480	5460	5460	5460	5460	0
75	20241018	190200	266341480	5460	5460	5460	5460	0
76	20241018	190100	266341480	5460	5460	5460	5460	0
77	20241018	190000	266341480	5460	5460	5460	5460	0
78	20241018	185900	266341480	5460	5460	5460	5460	0
79	20241018	185800	266341480	5460	5460	5460	5460	0
80	20241018	185700	266341480	5460	5460	5460	5460	0
81	20241018	185600	266341480	5460	5460	5460	5460	0
82	20241018	185500	266341480	5460	5460	5460	5460	0
83	20241018	185400	266341480	5460	5460	5460	5460	0
84	20241018	185300	266341480	5460	5460	5460	5460	0
85	20241018	185200	266341480	5460	5460	5460	5460	0
86	20241018	185100	266341480	5460	5460	5460	5460	0
87	20241018	185000	266341480	5460	5460	5460	5460	0
88	20241018	184900	266341480	5460	5460	5460	5460	0
89	20241018	184800	266341480	5460	5460	5460	5460	0
90	20241018	184700	266341480	5460	5460	5460	5460	0
91	20241018	184600	266341480	5460	5460	5460	5460	0
92	20241018	184500	266341480	5460	5460	5460	5460	71
93	20241018	184400	266341480	5460	5460	5460	5460	0
94	20241018	184300	266341480	5460	5460	5460	5460	0
95	20241018	184200	266341480	5460	5460	5460	5460	0
96	20241018	184100	266341480	5460	5460	5460	5460	0
97	20241018	184000	266341480	5460	5460	5460	5460	0
98	20241018	183900	266341480	5460	5460	5460	5460	0
99	20241018	183800	266341480	5460	5460	5460	5460	0
100	20241018	183700	266341480	5460	5460	5460	5460	0
101	20241018	183600	266341480	5460	5460	5460	5460	0
102	20241018	183500	266341480	5460	5460	5460	5460	0
103	20241018	183400	266341480	5460	5460	5460	5460	0
104	20241018	183300	266341480	5460	5460	5460	5460	0
105	20241018	183200	266341480	5460	5460	5460	5460	0
106	20241018	183100	266341480	5460	5460	5460	5460	0
107	20241018	183000	266341480	5460	5460	5460	5460	0
108	20241018	182900	266341480	5460	5460	5460	5460	0
109	20241018	182800	266341480	5460	5460	5460	5460	0
110	20241018	182700	266341480	5460	5460	5460	5460	0
111	20241018	182600	266341480	5460	5460	5460	5460	0
112	20241018	182500	266341480	5460	5460	5460	5460	0
113	20241018	182400	266341480	5460	5460	5460	5460	0
114	20241018	182300	266341480	5460	5460	5460	5460	0
115	20241018	182200	266341480	5460	5460	5460	5460	0
116	20241018	182100	266341480	5460	5460	5460	5460	0
117	20241018	182000	266341480	5460	5460	5460	5460	0
118	20241018	181900	266341480	5460	5460	5460	5460	0
119	20241018	181800	266341480	5460	5460	5460	5460	0
120	20241018	181700	266341480	5460	5460	5460	5460	0
121	20241018	181600	266341480	5460	5460	5460	5460	0
122	20241018	181500	266341480	5460	5460	5460	5460	71
123	20241018	181400	266341480	5460	5460	5460	5460	0
124	20241018	181300	266341480	5460	5460	5460	5460	0
125	20241018	181200	266341480	5460	5460	5460	5460	0
126	20241018	181100	266341480	5460	5460	5460	5460	0
127	20241018	181000	266341480	5460	5460	5460	5460	0
128	20241018	180900	266341480	5460	5460	5460	5460	0
129	20241018	180800	266341480	5460	5460	5460	5460	0
130	20241018	180700	266341480	5460	5460	5460	5460	0
131	20241018	180600	266341480	5460	5460	5460	5460	0
132	20241018	180500	266341480	5460	5460	5460	5460	0
133	20241018	180400	266341480	5460	5460	5460	5460	0
134	20241018	180300	266341480	5460	5460	5460	5460	0
135	20241018	180200	266341480	5460	5460	5460	5460	0
136	20241018	180100	266341480	5460	5460	5460	5460	0
137	20241018	180000	266341480	5460	5460	5460	5460	0
138	20241018	175900	266341480	5460	5460	5460	5460	0
139	20241018	175800	266341480	5460	5460	5460	5460	0
140	20241018	175700	266341480	5460	5460	5460	5460	0
141	20241018	175600	266341480	5460	5460	5460	5460	0
142	20241018	175500	266341480	5460	5460	5460	5460	0
143	20241018	175400	266341480	5460	5460	5460	5460	0
144	20241018	175300	266341480	5460	5460	5460	5460	0
145	20241018	175200	266341480	5460	5460	5460	5460	0
146	20241018	175100	266341480	5460	5460	5460	5460	0
147	20241018	175000	266341480	5460	5460	5460	5460	0
148	20241018	174900	266341480	5460	5460	5460	5460	0
149	20241018	174800	266341480	5460	5460	5460	5460	0
150	20241018	174700	266341480	5460	5460	5460	5460	0
151	20241018	174600	266341480	5460	5460	5460	5460	0
152	20241018	174500	266341480	5460	5460	5460	5460	71
153	20241018	174400	266341480	5460	5460	5460	5460	0
154	20241018	174300	266341480	5460	5460	5460	5460	0
155	20241018	174200	266341480	5460	5460	5460	5460	0
156	20241018	174100	266341480	5460	5460	5460	5460	0
157	20241018	174000	266341480	5460	5460	5460	5460	0
158	20241018	173900	266341480	5460	5460	5460	5460	0
159	20241018	173800	266341480	5460	5460	5460	5460	0
160	20241018	173700	266341480	5460	5460	5460	5460	0
161	20241018	173600	266341480	5460	5460	5460	5460	0
162	20241018	173500	266341480	5460	5460	5460	5460	0
163	20241018	173400	266341480	5460	5460	5460	5460	0
164	20241018	173300	266341480	5460	5460	5460	5460	0
165	20241018	173200	266341480	5460	5460	5460	5460	0
166	20241018	173100	266341480	5460	5460	5460	5460	0
167	20241018	173000	266341480	5460	5460	5460	5460	0
168	20241018	172900	266341480	5460	5460	5460	5460	0
169	20241018	172800	266341480	5460	5460	5460	5460	0
170	20241018	172700	266341480	5460	5460	5460	5460	0
171	20241018	172600	266341480	5460	5460	5460	5460	0
172	20241018	172500	266341480	5460	5460	5460	5460	0
173	20241018	172400	266341480	5460	5460	5460	5460	0
174	20241018	172300	266341480	5460	5460	5460	5460	0
175	20241018	172200	266341480	5460	5460	5460	5460	0
176	20241018	172100	266341480	5460	5460	5460	5460	0
177	20241018	172000	266341480	5460	5460	5460	5460	0
178	20241018	171900	266341480	5460	5460	5460	5460	0
179	20241018	171800	266341480	5460	5460	5460	5460	0
180	20241018	171700	266341480	5460	5460	5460	5460	0
181	20241018	171600	266341480	5460	5460	5460	5460	0
182	20241018	171500	266341480	5460	5460	5460	5460	71
183	20241018	171400	266341480	5460	5460	5460	5460	0
184	20241018	171300	266341480	5460	5460	5460	5460	0
185	20241018	171200	266341480	5460	5460	5460	5460	0
186	20241018	171100	266341480	5460	5460	5460	5460	0
187	20241018	171000	266341480	5460	5460	5460	5460	0
188	20241018	170900	266341480	5460	5460	5460	5460	0
189	20241018	170800	266341480	5460	5460	5460	5460	0
190	20241018	170700	266341480	5460	5460	5460	5460	0
191	20241018	170600	266341480	5460	5460	5460	5460	0
192	20241018	170500	266341480	5460	5460	5460	5460	0
193	20241018	170400	266341480	5460	5460	5460	5460	0
194	20241018	170300	266341480	5460	5460	5460	5460	0
195	20241018	170200	266341480	5460	5460	5460	5460	0
196	20241018	170100	266341480	5460	5460	5460	5460	0
197	20241018	170000	266341480	5460	5460	5460	5460	0
198	20241018	165900	266341480	5460	5460	5460	5460	0
199	20241018	165800	266341480	5460	5460	5460	5460	0
200	20241018	165700	266341480	5460	5460	5460	5460	0
201	20241018	165600	266341480	5460	5460	5460	5460	0
202	20241018	165500	266341480	5460	5460	5460	5460	0
203	20241018	165400	266341480	5460	5460	5460	5460	0
204	20241018	165300	266341480	5460	5460	5460	5460	0
205	20241018	165200	266341480	5460	5460	5460	5460	0
206	20241018	165100	266341480	5460	5460	5460	5460	0
207	20241018	165000	266341480	5460	5460	5460	5460	0
208	20241018	164900	266341480	5460	5460	5460	5460	0
209	20241018	164800	266341480	5460	5460	5460	5460	0
210	20241018	164700	266341480	5460	5460	5460	5460	0
211	20241018	164600	266341480	5460	5460	5460	5460	0
212	20241018	164500	266341480	5460	5460	5460	5460	71
213	20241018	164400	266341480	5460	5460	5460	5460	0
214	20241018	164300	266341480	5460	5460	5460	5460	0
215	20241018	164200	266341480	5460	5460	5460	5460	0
216	20241018	164100	266341480	5460	5460	5460	5460	0
217	20241018	164000	266341480	5460	5460	5460	5460	0
218	20241018	163900	266341480	5460	5460	5460	5460	0
219	20241018	163800	266341480	5460	5460	5460	5460	0
220	20241018	163700	266341480	5460	5460	5460	5460	0
221	20241018	163600	266341480	5460	5460	5460	5460	0
222	20241018	163500	266341480	5460	5460	5460	5460	0
223	20241018	163400	266341480	5460	5460	5460	5460	0
224	20241018	163300	266341480	5460	5460	5460	5460	0
225	20241018	163200	266341480	5460	5460	5460	5460	0
226	20241018	163100	266341480	5460	5460	5460	5460	0
227	20241018	163000	266341480	5460	5460	5460	5460	0
228	20241018	162900	266341480	5460	5460	5460	5460	0
229	20241018	162800	266341480	5460	5460	5460	5460	0
230	20241018	162700	266341480	5460	5460	5460	5460	0
231	20241018	162600	266341480	5460	5460	5460	5460	0
232	20241018	162500	266341480	5460	5460	5460	5460	0
233	20241018	162400	266341480	5460	5460	5460	5460	0
234	20241018	162300	266341480	5460	5460	5460	5460	0
235	20241018	162200	266341480	5460	5460	5460	5460	0
236	20241018	162100	266341480	5460	5460	5460	5460	0
237	20241018	162000	266341480	5460	5460	5460	5460	0
238	20241018	161900	266341480	5460	5460	5460	5460	0
239	20241018	161800	266341480	5460	5460	5460	5460	0
240	20241018	161700	266341480	5460	5460	5460	5460	0
241	20241018	161600	266341480	5460	5460	5460	5460	0
242	20241018	161500	266341480	5460	5460	5460	5460	71
243	20241018	161400	266341480	5460	5460	5460	5460	0
244	20241018	161300	266341480	5460	5460	5460	5460	0
245	20241018	161200	266341480	5460	5460	5460	5460	0
246	20241018	161100	266341480	5460	5460	5460	5460	0
247	20241018	161000	266341480	5460	5460	5460	5460	0
248	20241018	160900	266341480	5460	5460	5460	5460	0
249	20241018	160800	266341480	5460	5460	5460	5460	0
250	20241018	160700	266341480	5460	5460	5460	5460	0
251	20241018	160600	266341480	5460	5460	5460	5460	0
252	20241018	160500	266341480	5460	5460	5460	5460	0
253	20241018	160400	266341480	5460	5460	5460	5460	0
254	20241018	160300	266341480	5460	5460	5460	5460	0
255	20241018	160200	266341480	5460	5460	5460	5460	0
256	20241018	160100	266341480	5460	5460	5460	5460	0
257	20241018	160000	266341480	5460	5460	5460	5460	0
258	20241018	155900	266341480	5460	5460	5460	5460	0
259	20241018	155800	266341480	5460	5460	5460	5460	0
260	20241018	155700	266341480	5460	5460	5460	5460	0
261	20241018	155600	266341480	5460	5460	5460	5460	0
262	20241018	155500	266341480	5460	5460	5460	5460	0
263	20241018	155400	266341480	5460	5460	5460	5460	0
264	20241018	155300	266341480	5460	5460	5460	5460	0
265	20241018	155200	266341480	5460	5460	5460	5460	0
266	20241018	155100	266341480	5460	5460	5460	5460	0
267	20241018	155000	266341480	5460	5460	5460	5460	0
268	20241018	154900	266341480	5460	5460	5460	5460	0
269	20241018	154800	266341480	5460	5460	5460	5460	0
270	20241018	154700	266341480	5460	5460	5460	5460	0
271	20241018	154600	266341480	5460	5460	5460	5460	0
272	20241018	154500	266341480	5460	5460	5460	5460	71
273	20241018	154400	266341480	5460	5460	5460	5460	0
274	20241018	154300	266341480	5460	5460	5460	5460	0
275	20241018	154200	266341480	5460	5460	5460	5460	0
276	20241018	154100	266341480	5460	5460	5460	5460	0
277	20241018	154000	266341480	5460	5460	5460	5460	0
278	20241018	153900	266341480	5460	5460	5460	5460	0
279	20241018	153800	266341480	5460	5460	5460	5460	0
280	20241018	153700	266341480	5460	5460	5460	5460	0
281	20241018	153600	266341480	5460	5460	5460	5460	0
282	20241018	153500	266341480	5460	5460	5460	5460	0
283	20241018	153400	266341480	5460	5460	5460	5460	0
284	20241018	153300	266341480	5460	5460	5460	5460	0
285	20241018	153200	266341480	5460	5460	5460	5460	0
286	20241018	153100	266341480	5460	5460	5460	5460	0
287	20241018	153000	266341480	5460	5460	5460	5460	71
288	20241018	152900	265953820	5460	5460	5460	5460	0
289	20241018	152800	265953820	5460	5460	5460	5460	0
290	20241018	152700	265953820	5460	5460	5460	5460	0
291	20241018	152600	265953820	5460	5460	5460	5460	0
292	20241018	152500	265953820	5460	5460	5460	5460	0
293	20241018	152400	265953820	5460	5460	5460	5460	0
294	20241018	152300	265953820	5460	5460	5460	5460	0
295	20241018	152200	265953820	5460	5460	5460	5460	0
296	20241018	152100	265953820	5460	5460	5460	5460	0
297	20241018	152000	265953820	5460	5460	5460	5460	0
298	20241018	151900	265953820	5460	5460	5460	5460	0
299	20241018	151800	265953820	5460	5420	5460	5420	2040
300	20241018	151700	254820190	5390	5430	5430	5390	35
301	20241018	151600	254631420	5440	5440	5440	5440	1
302	20241018	151500	254625980	5460	5460	5460	5460	0
303	20241018	151400	254625980	5460	5460	5460	5460	0
304	20241018	151300	254625980	5460	5460	5460	5460	0
305	20241018	151200	254625980	5460	5460	5460	5460	0
306	20241018	151100	254625980	5460	5410	5460	5410	2775
307	20241018	151000	239506120	5410	5410	5410	5410	722
308	20241018	150900	235600100	5400	5400	5400	5400	235
309	20241018	150800	234331100	5400	5400	5400	5400	0
310	20241018	150700	234331100	5400	5400	5400	5400	0
311	20241018	150600	234331100	5400	5380	5400	5380	200
312	20241018	150500	233255080	5390	5380	5400	5380	202
313	20241018	150400	232168290	5400	5380	5400	5380	210
314	20241018	150300	231038290	5400	5400	5400	5400	11
315	20241018	150200	230978890	5400	5380	5400	5380	201
316	20241018	150100	229897490	5390	5390	5390	5390	0
317	20241018	150000	229897490	5390	5390	5390	5390	22
318	20241018	145900	229778910	5390	5390	5390	5390	102
319	20241018	145800	229229130	5390	5390	5390	5390	18
320	20241018	145700	229132110	5380	5380	5380	5380	400
321	20241018	145600	226980110	5390	5390	5390	5390	1279
322	20241018	145500	220086300	5400	5400	5400	5400	0
323	20241018	145400	220086300	5400	5400	5400	5400	0
324	20241018	145300	220086300	5400	5400	5400	5400	22
325	20241018	145200	219967500	5400	5400	5400	5400	0
326	20241018	145100	219967500	5400	5400	5400	5400	49
327	20241018	145000	219702900	5400	5400	5400	5400	0
328	20241018	144900	219702900	5400	5400	5400	5400	0
329	20241018	144800	219702900	5400	5400	5400	5400	554
330	20241018	144700	216711300	5410	5410	5410	5410	613
331	20241018	144600	213394970	5410	5410	5410	5410	14
332	20241018	144500	213319230	5410	5410	5410	5410	170
333	20241018	144400	212399530	5410	5410	5410	5410	378
334	20241018	144300	210354550	5410	5410	5410	5410	0
335	20241018	144200	210354550	5410	5410	5410	5410	7
336	20241018	144100	210316680	5410	5410	5410	5410	0
337	20241018	144000	210316680	5410	5400	5410	5400	807
338	20241018	143900	205955880	5400	5400	5400	5400	493
339	20241018	143800	203293680	5420	5420	5420	5420	0
340	20241018	143700	203293680	5420	5420	5420	5420	0
341	20241018	143600	203293680	5420	5420	5420	5420	0
342	20241018	143500	203293680	5420	5420	5420	5420	0
343	20241018	143400	203293680	5420	5420	5420	5420	0
344	20241018	143300	203293680	5420	5420	5420	5420	0
345	20241018	143200	203293680	5420	5420	5420	5420	0
346	20241018	143100	203293680	5420	5420	5420	5420	467
347	20241018	143000	200762540	5420	5420	5420	5420	0
348	20241018	142900	200762540	5420	5420	5420	5420	0
349	20241018	142800	200762540	5420	5410	5420	5410	279
350	20241018	142700	199252650	5410	5410	5410	5410	1
351	20241018	142600	199247240	5410	5410	5410	5410	0
352	20241018	142500	199247240	5410	5410	5410	5410	0
353	20241018	142400	199247240	5410	5410	5410	5410	0
354	20241018	142300	199247240	5410	5410	5410	5410	0
355	20241018	142200	199247240	5410	5400	5410	5400	805
356	20241018	142100	194896640	5400	5400	5400	5400	0
357	20241018	142000	194896640	5400	5400	5400	5400	1
358	20241018	141900	194891240	5400	5400	5400	5400	3
359	20241018	141800	194875040	5400	5400	5400	5400	0
360	20241018	141700	194875040	5400	5400	5400	5400	0
361	20241018	141600	194875040	5400	5400	5400	5400	0
362	20241018	141500	194875040	5400	5400	5400	5400	0
363	20241018	141400	194875040	5400	5400	5400	5400	0
364	20241018	141300	194875040	5400	5400	5400	5400	0
365	20241018	141200	194875040	5400	5400	5400	5400	192
366	20241018	141100	193838240	5390	5390	5390	5390	9
367	20241018	141000	193789730	5390	5390	5390	5390	0
368	20241018	140900	193789730	5390	5380	5390	5380	894
369	20241018	140800	188979510	5380	5380	5380	5380	299
370	20241018	140700	187370890	5380	5380	5380	5380	1
371	20241018	140600	187365510	5380	5380	5380	5380	1649
372	20241018	140500	178493890	5380	5380	5380	5380	412
373	20241018	140400	176277330	5380	5380	5380	5380	0
374	20241018	140300	176277330	5380	5380	5380	5380	0
375	20241018	140200	176277330	5380	5380	5380	5380	0
376	20241018	140100	176277330	5380	5380	5380	5380	1
377	20241018	140000	176271950	5380	5380	5380	5380	0
378	20241018	135900	176271950	5380	5380	5380	5380	0
379	20241018	135800	176271950	5380	5380	5380	5380	307
380	20241018	135700	174620290	5380	5380	5380	5380	0
381	20241018	135600	174620290	5380	5380	5380	5380	100
382	20241018	135500	174082290	5380	5380	5380	5380	0
383	20241018	135400	174082290	5380	5380	5380	5380	0
384	20241018	135300	174082290	5380	5370	5380	5370	90
385	20241018	135200	173598980	5370	5370	5370	5370	89
386	20241018	135100	173121050	5380	5380	5380	5380	15
387	20241018	135000	173040350	5380	5380	5380	5380	20
388	20241018	134900	172932750	5370	5370	5370	5370	0
389	20241018	134800	172932750	5370	5370	5370	5370	30
390	20241018	134700	172771650	5370	5370	5370	5370	0
391	20241018	134600	172771650	5370	5370	5370	5370	0
392	20241018	134500	172771650	5370	5370	5370	5370	0
393	20241018	134400	172771650	5370	5370	5370	5370	0
394	20241018	134300	172771650	5370	5370	5370	5370	150
395	20241018	134200	171966150	5380	5380	5380	5380	0
396	20241018	134100	171966150	5380	5380	5380	5380	1
397	20241018	134000	171960770	5380	5380	5380	5380	0
398	20241018	133900	171960770	5380	5380	5380	5380	0
399	20241018	133800	171960770	5380	5380	5380	5380	0
400	20241018	133700	171960770	5380	5380	5380	5380	0
401	20241018	133600	171960770	5380	5380	5380	5380	100
402	20241018	133500	171422770	5380	5380	5380	5380	0
403	20241018	133400	171422770	5380	5380	5380	5380	0
404	20241018	133300	171422770	5380	5380	5380	5380	0
405	20241018	133200	171422770	5380	5380	5380	5380	100
406	20241018	133100	170884770	5380	5390	5390	5380	150
407	20241018	133000	170077270	5380	5380	5380	5380	0
408	20241018	132900	170077270	5380	5380	5380	5380	52
409	20241018	132800	169797510	5380	5380	5380	5380	0
410	20241018	132700	169797510	5380	5380	5380	5380	0
411	20241018	132600	169797510	5380	5380	5380	5380	6
412	20241018	132500	169765230	5360	5360	5360	5360	0
413	20241018	132400	169765230	5360	5360	5360	5360	0
414	20241018	132300	169765230	5360	5360	5360	5360	0
415	20241018	132200	169765230	5360	5360	5360	5360	110
416	20241018	132100	169175630	5360	5360	5360	5360	0
417	20241018	132000	169175630	5360	5360	5360	5360	24
418	20241018	131900	169046990	5370	5370	5370	5370	0
419	20241018	131800	169046990	5370	5370	5370	5370	0
420	20241018	131700	169046990	5370	5370	5370	5370	0
421	20241018	131600	169046990	5370	5370	5370	5370	50
422	20241018	131500	168778490	5370	5370	5370	5370	258
423	20241018	131400	167393030	5380	5380	5380	5380	0
424	20241018	131300	167393030	5380	5380	5380	5380	36
425	20241018	131200	167199350	5380	5380	5380	5380	0
426	20241018	131100	167199350	5380	5380	5380	5380	0
427	20241018	131000	167199350	5380	5380	5380	5380	0
428	20241018	130900	167199350	5380	5380	5380	5380	0
429	20241018	130800	167199350	5380	5380	5380	5380	0
430	20241018	130700	167199350	5380	5380	5380	5380	0
431	20241018	130600	167199350	5380	5380	5380	5380	0
432	20241018	130500	167199350	5380	5380	5380	5380	10
433	20241018	130400	167145550	5380	5380	5380	5380	2
434	20241018	130300	167134790	5380	5380	5380	5380	1
435	20241018	130200	167129410	5370	5370	5370	5370	0
436	20241018	130100	167129410	5370	5370	5370	5370	0
437	20241018	130000	167129410	5370	5370	5370	5370	150
438	20241018	125900	166323910	5370	5370	5370	5370	183
439	20241018	125800	165341200	5370	5370	5370	5370	0
440	20241018	125700	165341200	5370	5370	5370	5370	70
441	20241018	125600	164965300	5370	5370	5370	5370	93
442	20241018	125500	164465890	5370	5370	5370	5370	221
443	20241018	125400	163279120	5370	5370	5370	5370	335
444	20241018	125300	161480170	5370	5370	5370	5370	150
445	20241018	125200	160674670	5370	5370	5370	5370	0
446	20241018	125100	160674670	5370	5370	5370	5370	183
447	20241018	125000	159691960	5370	5370	5370	5370	0
448	20241018	124900	159691960	5370	5370	5370	5370	0
449	20241018	124800	159691960	5370	5380	5380	5370	2100
450	20241018	124700	148411570	5380	5380	5380	5380	0
451	20241018	124600	148411570	5380	5380	5380	5380	0
452	20241018	124500	148411570	5380	5380	5380	5380	0
453	20241018	124400	148411570	5380	5380	5380	5380	0
454	20241018	124300	148411570	5380	5380	5380	5380	0
455	20241018	124200	148411570	5380	5380	5380	5380	0
456	20241018	124100	148411570	5380	5380	5380	5380	0
457	20241018	124000	148411570	5380	5380	5380	5380	0
458	20241018	123900	148411570	5380	5380	5380	5380	0
459	20241018	123800	148411570	5380	5380	5380	5380	2
460	20241018	123700	148400810	5380	5380	5380	5380	0
461	20241018	123600	148400810	5380	5380	5380	5380	0
462	20241018	123500	148400810	5380	5380	5380	5380	73
463	20241018	123400	148008070	5380	5380	5380	5380	0
464	20241018	123300	148008070	5380	5380	5380	5380	260
465	20241018	123200	146609270	5380	5370	5380	5370	75
466	20241018	123100	146205970	5370	5370	5370	5370	169
467	20241018	123000	145298440	5380	5380	5380	5380	3058
468	20241018	122900	128846400	5380	5380	5380	5380	0
469	20241018	122800	128846400	5380	5380	5380	5380	0
470	20241018	122700	128846400	5380	5380	5380	5380	50
471	20241018	122600	128577400	5400	5390	5400	5390	92
472	20241018	122500	128081100	5390	5390	5390	5390	0
473	20241018	122400	128081100	5390	5390	5390	5390	0
474	20241018	122300	128081100	5390	5390	5390	5390	386
475	20241018	122200	126000560	5390	5390	5390	5390	0
476	20241018	122100	126000560	5390	5390	5390	5390	151
477	20241018	122000	125186670	5390	5390	5390	5390	10
478	20241018	121900	125132770	5390	5390	5390	5390	0
479	20241018	121800	125132770	5390	5390	5390	5390	0
480	20241018	121700	125132770	5390	5390	5390	5390	0
481	20241018	121600	125132770	5390	5390	5390	5390	0
482	20241018	121500	125132770	5390	5390	5390	5390	10
483	20241018	121400	125078870	5390	5390	5390	5390	0
484	20241018	121300	125078870	5390	5390	5390	5390	90
485	20241018	121200	124593770	5380	5380	5380	5380	0
486	20241018	121100	124593770	5380	5380	5380	5380	0
487	20241018	121000	124593770	5380	5380	5380	5380	69
488	20241018	120900	124222550	5370	5370	5370	5370	0
489	20241018	120800	124222550	5370	5370	5370	5370	0
490	20241018	120700	124222550	5370	5370	5370	5370	0
491	20241018	120600	124222550	5370	5370	5370	5370	0
492	20241018	120500	124222550	5370	5370	5370	5370	0
493	20241018	120400	124222550	5370	5370	5370	5370	0
494	20241018	120300	124222550	5370	5370	5370	5370	21
495	20241018	120200	124109780	5370	5370	5370	5370	10
496	20241018	120100	124056080	5370	5370	5370	5370	0
497	20241018	120000	124056080	5370	5370	5370	5370	0
498	20241018	115900	124056080	5370	5370	5370	5370	0
499	20241018	115800	124056080	5370	5370	5370	5370	0
500	20241018	115700	124056080	5370	5370	5370	5370	5
501	20241018	115600	124029230	5370	5370	5370	5370	0
502	20241018	115500	124029230	5370	5370	5370	5370	0
503	20241018	115400	124029230	5370	5370	5370	5370	69
504	20241018	115300	123658700	5370	5370	5370	5370	0
505	20241018	115200	123658700	5370	5370	5370	5370	0
506	20241018	115100	123658700	5370	5370	5370	5370	0
507	20241018	115000	123658700	5370	5370	5370	5370	0
508	20241018	114900	123658700	5370	5370	5370	5370	0
509	20241018	114800	123658700	5370	5370	5370	5370	0
510	20241018	114700	123658700	5370	5370	5370	5370	64
511	20241018	114600	123315020	5370	5370	5370	5370	0
512	20241018	114500	123315020	5370	5370	5370	5370	0
513	20241018	114400	123315020	5370	5370	5370	5370	0
514	20241018	114300	123315020	5370	5370	5370	5370	23
515	20241018	114200	123191510	5370	5380	5380	5370	304
516	20241018	114100	121556030	5400	5400	5400	5400	0
517	20241018	114000	121556030	5400	5400	5400	5400	0
518	20241018	113900	121556030	5400	5400	5400	5400	0
519	20241018	113800	121556030	5400	5400	5400	5400	1
520	20241018	113700	121550630	5400	5400	5400	5400	0
521	20241018	113600	121550630	5400	5400	5400	5400	5
522	20241018	113500	121523630	5380	5380	5380	5380	0
523	20241018	113400	121523630	5380	5380	5380	5380	67
524	20241018	113300	121163170	5370	5370	5370	5370	0
525	20241018	113200	121163170	5370	5370	5370	5370	0
526	20241018	113100	121163170	5370	5370	5370	5370	0
527	20241018	113000	121163170	5370	5370	5370	5370	0
528	20241018	112900	121163170	5370	5370	5370	5370	146
529	20241018	112800	120379150	5370	5370	5370	5370	0
530	20241018	112700	120379150	5370	5370	5370	5370	0
531	20241018	112600	120379150	5370	5370	5370	5370	815
532	20241018	112500	116002600	5370	5370	5370	5370	590
533	20241018	112400	112834300	5370	5370	5370	5370	72
534	20241018	112300	112447660	5380	5380	5380	5380	187
535	20241018	112200	111441600	5390	5390	5390	5390	0
536	20241018	112100	111441600	5390	5390	5390	5390	0
537	20241018	112000	111441600	5390	5380	5390	5370	68
538	20241018	111900	111076380	5370	5370	5370	5370	475
539	20241018	111800	108525630	5380	5380	5380	5380	2429
540	20241018	111700	95457610	5390	5390	5390	5390	0
541	20241018	111600	95457610	5390	5390	5390	5390	0
542	20241018	111500	95457610	5390	5390	5390	5390	0
543	20241018	111400	95457610	5390	5390	5390	5390	46
544	20241018	111300	95209670	5380	5380	5380	5380	0
545	20241018	111200	95209670	5380	5380	5380	5380	0
546	20241018	111100	95209670	5380	5380	5380	5380	62
547	20241018	111000	94876110	5400	5400	5400	5400	1
548	20241018	110900	94870710	5400	5400	5400	5400	0
549	20241018	110800	94870710	5400	5400	5400	5400	0
550	20241018	110700	94870710	5400	5400	5400	5400	0
551	20241018	110600	94870710	5400	5400	5400	5400	0
552	20241018	110500	94870710	5400	5400	5400	5400	0
553	20241018	110400	94870710	5400	5390	5400	5390	434
554	20241018	110300	92530450	5390	5390	5390	5390	72
555	20241018	110200	92142370	5390	5390	5390	5390	0
556	20241018	110100	92142370	5390	5390	5390	5390	0
557	20241018	110000	92142370	5390	5390	5390	5390	0
558	20241018	105900	92142370	5390	5390	5390	5390	0
559	20241018	105800	92142370	5390	5390	5390	5390	0
560	20241018	105700	92142370	5390	5390	5390	5390	0
561	20241018	105600	92142370	5390	5390	5390	5390	0
562	20241018	105500	92142370	5390	5390	5390	5390	0
563	20241018	105400	92142370	5390	5390	5390	5390	0
564	20241018	105300	92142370	5390	5390	5390	5390	0
565	20241018	105200	92142370	5390	5400	5400	5390	532
566	20241018	105100	89274800	5390	5390	5390	5390	0
567	20241018	105000	89274800	5390	5390	5390	5390	131
568	20241018	104900	88568710	5380	5380	5380	5380	0
569	20241018	104800	88568710	5380	5380	5380	5380	0
570	20241018	104700	88568710	5380	5380	5380	5380	0
571	20241018	104600	88568710	5380	5380	5380	5380	0
572	20241018	104500	88568710	5380	5380	5380	5380	0
573	20241018	104400	88568710	5380	5380	5380	5380	0
574	20241018	104300	88568710	5380	5380	5380	5380	0
575	20241018	104200	88568710	5380	5380	5380	5380	0
576	20241018	104100	88568710	5380	5380	5380	5380	0
577	20241018	104000	88568710	5380	5400	5410	5380	1354
578	20241018	103900	81277610	5390	5390	5390	5390	210
579	20241018	103800	80145710	5410	5410	5410	5410	0
580	20241018	103700	80145710	5410	5410	5410	5410	0
581	20241018	103600	80145710	5410	5410	5410	5380	293
582	20241018	103500	78562800	5410	5410	5410	5410	1
583	20241018	103400	78557390	5390	5380	5390	5380	286
584	20241018	103300	77017210	5380	5400	5400	5380	1467
585	20241018	103200	69116420	5390	5390	5390	5390	400
586	20241018	103100	66960420	5390	5390	5390	5390	0
587	20241018	103000	66960420	5390	5410	5410	5390	3364
588	20241018	102900	48796740	5410	5410	5410	5410	10
589	20241018	102800	48742640	5410	5410	5410	5410	0
590	20241018	102700	48742640	5410	5420	5420	5410	654
591	20241018	102600	45204320	5430	5430	5430	5430	0
592	20241018	102500	45204320	5430	5430	5430	5430	0
593	20241018	102400	45204320	5430	5430	5430	5430	10
594	20241018	102300	45150020	5430	5430	5430	5430	1
595	20241018	102200	45144590	5430	5430	5430	5430	0
596	20241018	102100	45144590	5430	5430	5430	5430	400
597	20241018	102000	42972590	5430	5430	5430	5430	0
598	20241018	101900	42972590	5430	5430	5430	5430	12
599	20241018	101800	42907430	5430	5430	5430	5430	75
600	20241018	101700	42500180	5420	5420	5420	5420	0
601	20241018	101600	42500180	5420	5420	5420	5420	0
602	20241018	101500	42500180	5420	5420	5420	5420	369
603	20241018	101400	40500200	5420	5420	5420	5420	0
604	20241018	101300	40500200	5420	5430	5430	5420	365
605	20241018	101200	38518680	5420	5420	5420	5420	0
606	20241018	101100	38518680	5420	5420	5420	5420	0
607	20241018	101000	38518680	5420	5420	5420	5420	0
608	20241018	100900	38518680	5420	5420	5420	5420	0
609	20241018	100800	38518680	5420	5420	5420	5420	0
610	20241018	100700	38518680	5420	5420	5420	5420	1
611	20241018	100600	38513260	5410	5410	5410	5410	0
612	20241018	100500	38513260	5410	5420	5420	5410	102
613	20241018	100400	37961320	5420	5430	5430	5420	4
614	20241018	100300	37939630	5440	5440	5440	5440	1
615	20241018	100200	37934190	5440	5440	5440	5440	0
616	20241018	100100	37934190	5440	5440	5440	5440	0
617	20241018	100000	37934190	5440	5440	5440	5440	0
618	20241018	095900	37934190	5440	5440	5440	5440	0
619	20241018	095800	37934190	5440	5440	5440	5440	0
620	20241018	095700	37934190	5440	5440	5440	5440	0
621	20241018	095600	37934190	5440	5440	5440	5440	0
622	20241018	095500	37934190	5440	5440	5440	5440	0
623	20241018	095400	37934190	5440	5440	5440	5440	0
624	20241018	095300	37934190	5440	5440	5440	5440	200
625	20241018	095200	36846190	5440	5440	5440	5440	0
626	20241018	095100	36846190	5440	5440	5440	5440	5
627	20241018	095000	36818990	5440	5440	5440	5440	0
628	20241018	094900	36818990	5440	5440	5440	5440	0
629	20241018	094800	36818990	5440	5440	5440	5440	3
630	20241018	094700	36802670	5440	5440	5440	5440	0
631	20241018	094600	36802670	5440	5440	5440	5400	74
632	20241018	094500	36402990	5440	5430	5440	5400	1065
633	20241018	094400	30647240	5440	5440	5440	5440	1
634	20241018	094300	30641800	5440	5440	5440	5440	0
635	20241018	094200	30641800	5440	5420	5440	5410	275
636	20241018	094100	29152620	5440	5440	5440	5440	6
637	20241018	094000	29119980	5420	5420	5420	5420	0
638	20241018	093900	29119980	5420	5420	5420	5420	0
639	20241018	093800	29119980	5420	5420	5420	5420	138
640	20241018	093700	28372020	5420	5420	5420	5420	1
641	20241018	093600	28366600	5420	5440	5440	5420	188
642	20241018	093500	27344120	5420	5420	5420	5420	72
643	20241018	093400	26953880	5440	5440	5440	5440	0
644	20241018	093300	26953880	5440	5440	5440	5440	100
645	20241018	093200	26409880	5430	5430	5430	5430	110
646	20241018	093100	25812580	5450	5430	5450	5430	411
647	20241018	093000	23578490	5430	5450	5450	5420	800
648	20241018	092900	19236100	5430	5430	5430	5430	64
649	20241018	092800	18888580	5430	5430	5430	5430	0
650	20241018	092700	18888580	5430	5440	5440	5430	35
651	20241018	092600	18698430	5500	5500	5500	5500	0
652	20241018	092500	18698430	5500	5500	5500	5500	0
653	20241018	092400	18698430	5500	5500	5500	5500	0
654	20241018	092300	18698430	5500	5500	5500	5500	0
655	20241018	092200	18698430	5500	5500	5500	5500	0
656	20241018	092100	18698430	5500	5430	5500	5420	613
657	20241018	092000	15372530	5430	5440	5440	5430	50
658	20241018	091900	15101010	5440	5440	5440	5440	170
659	20241018	091800	14176210	5440	5440	5440	5440	0
660	20241018	091700	14176210	5440	5440	5440	5440	500
661	20241018	091600	11456210	5450	5450	5450	5450	0
662	20241018	091500	11456210	5450	5450	5450	5450	150
663	20241018	091400	10638710	5460	5460	5460	5460	530
664	20241018	091300	7744910	5450	5450	5450	5450	0
665	20241018	091200	7744910	5450	5450	5450	5450	0
666	20241018	091100	7744910	5450	5450	5450	5450	591
667	20241018	091000	4523960	5450	5450	5450	5450	0
668	20241018	090900	4523960	5450	5450	5450	5450	767
669	20241018	090800	343810	5450	5460	5460	5450	45
670	20241018	090700	98160	5460	5460	5460	5460	0
671	20241018	090600	98160	5460	5460	5460	5460	0
672	20241018	090500	98160	5460	5460	5460	5460	1
673	20241018	090400	92700	5430	5430	5430	5430	0
674	20241018	090300	92700	5430	5430	5430	5430	0
675	20241018	090200	92700	5430	5430	5430	5430	0
676	20241018	090100	92700	5430	5430	5430	5430	0
677	20241018	090000	92700	5430	5460	5460	5430	17