KissMeData/088260/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200100	144314390	5080	5080	5080	5080	430
3	20241018	200000	144314390	5080	5080	5080	5080	0
4	20241018	195900	144314390	5080	5080	5080	5080	0
5	20241018	195800	144314390	5080	5080	5080	5080	0
6	20241018	195700	144314390	5080	5080	5080	5080	0
7	20241018	195600	144314390	5080	5080	5080	5080	0
8	20241018	195500	144314390	5080	5080	5080	5080	0
9	20241018	195400	144314390	5080	5080	5080	5080	0
10	20241018	195300	144314390	5080	5080	5080	5080	0
11	20241018	195200	144314390	5080	5080	5080	5080	0
12	20241018	195100	144314390	5080	5080	5080	5080	0
13	20241018	195000	144314390	5080	5080	5080	5080	0
14	20241018	194900	144314390	5080	5080	5080	5080	0
15	20241018	194800	144314390	5080	5080	5080	5080	0
16	20241018	194700	144314390	5080	5080	5080	5080	0
17	20241018	194600	144314390	5080	5080	5080	5080	0
18	20241018	194500	144314390	5080	5080	5080	5080	0
19	20241018	194400	144314390	5080	5080	5080	5080	0
20	20241018	194300	144314390	5080	5080	5080	5080	0
21	20241018	194200	144314390	5080	5080	5080	5080	0
22	20241018	194100	144314390	5080	5080	5080	5080	0
23	20241018	194000	144314390	5080	5080	5080	5080	0
24	20241018	193900	144314390	5080	5080	5080	5080	0
25	20241018	193800	144314390	5080	5080	5080	5080	0
26	20241018	193700	144314390	5080	5080	5080	5080	0
27	20241018	193600	144314390	5080	5080	5080	5080	0
28	20241018	193500	144314390	5080	5080	5080	5080	0
29	20241018	193400	144314390	5080	5080	5080	5080	0
30	20241018	193300	144314390	5080	5080	5080	5080	0
31	20241018	193200	144314390	5080	5080	5080	5080	0
32	20241018	193100	144314390	5080	5080	5080	5080	430
33	20241018	193000	144314390	5080	5080	5080	5080	0
34	20241018	192900	144314390	5080	5080	5080	5080	0
35	20241018	192800	144314390	5080	5080	5080	5080	0
36	20241018	192700	144314390	5080	5080	5080	5080	0
37	20241018	192600	144314390	5080	5080	5080	5080	0
38	20241018	192500	144314390	5080	5080	5080	5080	0
39	20241018	192400	144314390	5080	5080	5080	5080	0
40	20241018	192300	144314390	5080	5080	5080	5080	0
41	20241018	192200	144314390	5080	5080	5080	5080	0
42	20241018	192100	144314390	5080	5080	5080	5080	0
43	20241018	192000	144314390	5080	5080	5080	5080	0
44	20241018	191900	144314390	5080	5080	5080	5080	0
45	20241018	191800	144314390	5080	5080	5080	5080	0
46	20241018	191700	144314390	5080	5080	5080	5080	0
47	20241018	191600	144314390	5080	5080	5080	5080	0
48	20241018	191500	144314390	5080	5080	5080	5080	0
49	20241018	191400	144314390	5080	5080	5080	5080	0
50	20241018	191300	144314390	5080	5080	5080	5080	0
51	20241018	191200	144314390	5080	5080	5080	5080	0
52	20241018	191100	144314390	5080	5080	5080	5080	0
53	20241018	191000	144314390	5080	5080	5080	5080	0
54	20241018	190900	144314390	5080	5080	5080	5080	0
55	20241018	190800	144314390	5080	5080	5080	5080	0
56	20241018	190700	144314390	5080	5080	5080	5080	0
57	20241018	190600	144314390	5080	5080	5080	5080	0
58	20241018	190500	144314390	5080	5080	5080	5080	0
59	20241018	190400	144314390	5080	5080	5080	5080	0
60	20241018	190300	144314390	5080	5080	5080	5080	0
61	20241018	190200	144314390	5080	5080	5080	5080	0
62	20241018	190100	144314390	5080	5080	5080	5080	430
63	20241018	190000	144314390	5080	5080	5080	5080	0
64	20241018	185900	144314390	5080	5080	5080	5080	0
65	20241018	185800	144314390	5080	5080	5080	5080	0
66	20241018	185700	144314390	5080	5080	5080	5080	0
67	20241018	185600	144314390	5080	5080	5080	5080	0
68	20241018	185500	144314390	5080	5080	5080	5080	0
69	20241018	185400	144314390	5080	5080	5080	5080	0
70	20241018	185300	144314390	5080	5080	5080	5080	0
71	20241018	185200	144314390	5080	5080	5080	5080	0
72	20241018	185100	144314390	5080	5080	5080	5080	0
73	20241018	185000	144314390	5080	5080	5080	5080	0
74	20241018	184900	144314390	5080	5080	5080	5080	0
75	20241018	184800	144314390	5080	5080	5080	5080	0
76	20241018	184700	144314390	5080	5080	5080	5080	0
77	20241018	184600	144314390	5080	5080	5080	5080	0
78	20241018	184500	144314390	5080	5080	5080	5080	0
79	20241018	184400	144314390	5080	5080	5080	5080	0
80	20241018	184300	144314390	5080	5080	5080	5080	0
81	20241018	184200	144314390	5080	5080	5080	5080	0
82	20241018	184100	144314390	5080	5080	5080	5080	0
83	20241018	184000	144314390	5080	5080	5080	5080	0
84	20241018	183900	144314390	5080	5080	5080	5080	0
85	20241018	183800	144314390	5080	5080	5080	5080	0
86	20241018	183700	144314390	5080	5080	5080	5080	0
87	20241018	183600	144314390	5080	5080	5080	5080	0
88	20241018	183500	144314390	5080	5080	5080	5080	0
89	20241018	183400	144314390	5080	5080	5080	5080	0
90	20241018	183300	144314390	5080	5080	5080	5080	0
91	20241018	183200	144314390	5080	5080	5080	5080	0
92	20241018	183100	144314390	5080	5080	5080	5080	430
93	20241018	183000	144314390	5080	5080	5080	5080	0
94	20241018	182900	144314390	5080	5080	5080	5080	0
95	20241018	182800	144314390	5080	5080	5080	5080	0
96	20241018	182700	144314390	5080	5080	5080	5080	0
97	20241018	182600	144314390	5080	5080	5080	5080	0
98	20241018	182500	144314390	5080	5080	5080	5080	0
99	20241018	182400	144314390	5080	5080	5080	5080	0
100	20241018	182300	144314390	5080	5080	5080	5080	0
101	20241018	182200	144314390	5080	5080	5080	5080	0
102	20241018	182100	144314390	5080	5080	5080	5080	0
103	20241018	182000	144314390	5080	5080	5080	5080	0
104	20241018	181900	144314390	5080	5080	5080	5080	0
105	20241018	181800	144314390	5080	5080	5080	5080	0
106	20241018	181700	144314390	5080	5080	5080	5080	0
107	20241018	181600	144314390	5080	5080	5080	5080	0
108	20241018	181500	144314390	5080	5080	5080	5080	0
109	20241018	181400	144314390	5080	5080	5080	5080	0
110	20241018	181300	144314390	5080	5080	5080	5080	0
111	20241018	181200	144314390	5080	5080	5080	5080	0
112	20241018	181100	144314390	5080	5080	5080	5080	0
113	20241018	181000	144314390	5080	5080	5080	5080	0
114	20241018	180900	144314390	5080	5080	5080	5080	0
115	20241018	180800	144314390	5080	5080	5080	5080	0
116	20241018	180700	144314390	5080	5080	5080	5080	0
117	20241018	180600	144314390	5080	5080	5080	5080	0
118	20241018	180500	144314390	5080	5080	5080	5080	0
119	20241018	180400	144314390	5080	5080	5080	5080	0
120	20241018	180300	144314390	5080	5080	5080	5080	0
121	20241018	180200	144314390	5080	5080	5080	5080	0
122	20241018	180100	144314390	5080	5080	5080	5080	430
123	20241018	180000	144314390	5080	5080	5080	5080	0
124	20241018	175900	144314390	5080	5080	5080	5080	0
125	20241018	175800	144314390	5080	5080	5080	5080	0
126	20241018	175700	144314390	5080	5080	5080	5080	0
127	20241018	175600	144314390	5080	5080	5080	5080	0
128	20241018	175500	144314390	5080	5080	5080	5080	0
129	20241018	175400	144314390	5080	5080	5080	5080	0
130	20241018	175300	144314390	5080	5080	5080	5080	0
131	20241018	175200	144314390	5080	5080	5080	5080	0
132	20241018	175100	144314390	5080	5080	5080	5080	0
133	20241018	175000	144314390	5080	5080	5080	5080	0
134	20241018	174900	144314390	5080	5080	5080	5080	0
135	20241018	174800	144314390	5080	5080	5080	5080	0
136	20241018	174700	144314390	5080	5080	5080	5080	0
137	20241018	174600	144314390	5080	5080	5080	5080	0
138	20241018	174500	144314390	5080	5080	5080	5080	0
139	20241018	174400	144314390	5080	5080	5080	5080	0
140	20241018	174300	144314390	5080	5080	5080	5080	0
141	20241018	174200	144314390	5080	5080	5080	5080	0
142	20241018	174100	144314390	5080	5080	5080	5080	0
143	20241018	174000	144314390	5080	5080	5080	5080	0
144	20241018	173900	144314390	5080	5080	5080	5080	0
145	20241018	173800	144314390	5080	5080	5080	5080	0
146	20241018	173700	144314390	5080	5080	5080	5080	0
147	20241018	173600	144314390	5080	5080	5080	5080	0
148	20241018	173500	144314390	5080	5080	5080	5080	0
149	20241018	173400	144314390	5080	5080	5080	5080	0
150	20241018	173300	144314390	5080	5080	5080	5080	0
151	20241018	173200	144314390	5080	5080	5080	5080	0
152	20241018	173100	144314390	5080	5080	5080	5080	430
153	20241018	173000	144314390	5080	5080	5080	5080	0
154	20241018	172900	144314390	5080	5080	5080	5080	0
155	20241018	172800	144314390	5080	5080	5080	5080	0
156	20241018	172700	144314390	5080	5080	5080	5080	0
157	20241018	172600	144314390	5080	5080	5080	5080	0
158	20241018	172500	144314390	5080	5080	5080	5080	0
159	20241018	172400	144314390	5080	5080	5080	5080	0
160	20241018	172300	144314390	5080	5080	5080	5080	0
161	20241018	172200	144314390	5080	5080	5080	5080	0
162	20241018	172100	144314390	5080	5080	5080	5080	0
163	20241018	172000	144314390	5080	5080	5080	5080	0
164	20241018	171900	144314390	5080	5080	5080	5080	0
165	20241018	171800	144314390	5080	5080	5080	5080	0
166	20241018	171700	144314390	5080	5080	5080	5080	0
167	20241018	171600	144314390	5080	5080	5080	5080	0
168	20241018	171500	144314390	5080	5080	5080	5080	0
169	20241018	171400	144314390	5080	5080	5080	5080	0
170	20241018	171300	144314390	5080	5080	5080	5080	0
171	20241018	171200	144314390	5080	5080	5080	5080	0
172	20241018	171100	144314390	5080	5080	5080	5080	0
173	20241018	171000	144314390	5080	5080	5080	5080	0
174	20241018	170900	144314390	5080	5080	5080	5080	0
175	20241018	170800	144314390	5080	5080	5080	5080	0
176	20241018	170700	144314390	5080	5080	5080	5080	0
177	20241018	170600	144314390	5080	5080	5080	5080	0
178	20241018	170500	144314390	5080	5080	5080	5080	0
179	20241018	170400	144314390	5080	5080	5080	5080	0
180	20241018	170300	144314390	5080	5080	5080	5080	0
181	20241018	170200	144314390	5080	5080	5080	5080	0
182	20241018	170100	144314390	5080	5080	5080	5080	430
183	20241018	170000	144314390	5080	5080	5080	5080	0
184	20241018	165900	144314390	5080	5080	5080	5080	0
185	20241018	165800	144314390	5080	5080	5080	5080	0
186	20241018	165700	144314390	5080	5080	5080	5080	0
187	20241018	165600	144314390	5080	5080	5080	5080	0
188	20241018	165500	144314390	5080	5080	5080	5080	0
189	20241018	165400	144314390	5080	5080	5080	5080	0
190	20241018	165300	144314390	5080	5080	5080	5080	0
191	20241018	165200	144314390	5080	5080	5080	5080	0
192	20241018	165100	144314390	5080	5080	5080	5080	0
193	20241018	165000	144314390	5080	5080	5080	5080	0
194	20241018	164900	144314390	5080	5080	5080	5080	0
195	20241018	164800	144314390	5080	5080	5080	5080	0
196	20241018	164700	144314390	5080	5080	5080	5080	0
197	20241018	164600	144314390	5080	5080	5080	5080	0
198	20241018	164500	144314390	5080	5080	5080	5080	0
199	20241018	164400	144314390	5080	5080	5080	5080	0
200	20241018	164300	144314390	5080	5080	5080	5080	0
201	20241018	164200	144314390	5080	5080	5080	5080	0
202	20241018	164100	144314390	5080	5080	5080	5080	0
203	20241018	164000	144314390	5080	5080	5080	5080	0
204	20241018	163900	144314390	5080	5080	5080	5080	0
205	20241018	163800	144314390	5080	5080	5080	5080	0
206	20241018	163700	144314390	5080	5080	5080	5080	0
207	20241018	163600	144314390	5080	5080	5080	5080	0
208	20241018	163500	144314390	5080	5080	5080	5080	0
209	20241018	163400	144314390	5080	5080	5080	5080	0
210	20241018	163300	144314390	5080	5080	5080	5080	0
211	20241018	163200	144314390	5080	5080	5080	5080	0
212	20241018	163100	144314390	5080	5080	5080	5080	430
213	20241018	163000	144314390	5080	5080	5080	5080	0
214	20241018	162900	144314390	5080	5080	5080	5080	0
215	20241018	162800	144314390	5080	5080	5080	5080	0
216	20241018	162700	144314390	5080	5080	5080	5080	0
217	20241018	162600	144314390	5080	5080	5080	5080	0
218	20241018	162500	144314390	5080	5080	5080	5080	0
219	20241018	162400	144314390	5080	5080	5080	5080	0
220	20241018	162300	144314390	5080	5080	5080	5080	0
221	20241018	162200	144314390	5080	5080	5080	5080	0
222	20241018	162100	144314390	5080	5080	5080	5080	0
223	20241018	162000	144314390	5080	5080	5080	5080	0
224	20241018	161900	144314390	5080	5080	5080	5080	0
225	20241018	161800	144314390	5080	5080	5080	5080	0
226	20241018	161700	144314390	5080	5080	5080	5080	0
227	20241018	161600	144314390	5080	5080	5080	5080	0
228	20241018	161500	144314390	5080	5080	5080	5080	0
229	20241018	161400	144314390	5080	5080	5080	5080	0
230	20241018	161300	144314390	5080	5080	5080	5080	0
231	20241018	161200	144314390	5080	5080	5080	5080	0
232	20241018	161100	144314390	5080	5080	5080	5080	0
233	20241018	161000	144314390	5080	5080	5080	5080	0
234	20241018	160900	144314390	5080	5080	5080	5080	0
235	20241018	160800	144314390	5080	5080	5080	5080	0
236	20241018	160700	144314390	5080	5080	5080	5080	0
237	20241018	160600	144314390	5080	5080	5080	5080	0
238	20241018	160500	144314390	5080	5080	5080	5080	0
239	20241018	160400	144314390	5080	5080	5080	5080	0
240	20241018	160300	144314390	5080	5080	5080	5080	0
241	20241018	160200	144314390	5080	5080	5080	5080	0
242	20241018	160100	144314390	5080	5080	5080	5080	430
243	20241018	160000	144314390	5080	5080	5080	5080	0
244	20241018	155900	144314390	5080	5080	5080	5080	0
245	20241018	155800	144314390	5080	5080	5080	5080	0
246	20241018	155700	144314390	5080	5080	5080	5080	0
247	20241018	155600	144314390	5080	5080	5080	5080	0
248	20241018	155500	144314390	5080	5080	5080	5080	0
249	20241018	155400	144314390	5080	5080	5080	5080	0
250	20241018	155300	144314390	5080	5080	5080	5080	0
251	20241018	155200	144314390	5080	5080	5080	5080	0
252	20241018	155100	144314390	5080	5080	5080	5080	0
253	20241018	155000	144314390	5080	5080	5080	5080	0
254	20241018	154900	144314390	5080	5080	5080	5080	0
255	20241018	154800	144314390	5080	5080	5080	5080	0
256	20241018	154700	144314390	5080	5080	5080	5080	0
257	20241018	154600	144314390	5080	5080	5080	5080	0
258	20241018	154500	144314390	5080	5080	5080	5080	0
259	20241018	154400	144314390	5080	5080	5080	5080	0
260	20241018	154300	144314390	5080	5080	5080	5080	0
261	20241018	154200	144314390	5080	5080	5080	5080	0
262	20241018	154100	144314390	5080	5080	5080	5080	0
263	20241018	154000	144314390	5080	5080	5080	5080	0
264	20241018	153900	144314390	5080	5080	5080	5080	0
265	20241018	153800	144314390	5080	5080	5080	5080	0
266	20241018	153700	144314390	5080	5080	5080	5080	0
267	20241018	153600	144314390	5080	5080	5080	5080	0
268	20241018	153500	144314390	5080	5080	5080	5080	0
269	20241018	153400	144314390	5080	5080	5080	5080	0
270	20241018	153300	144314390	5080	5080	5080	5080	0
271	20241018	153200	144314390	5080	5080	5080	5080	0
272	20241018	153100	144314390	5080	5080	5080	5080	430
273	20241018	153000	144314390	5080	5080	5080	5080	430
274	20241018	152900	142129990	5080	5080	5080	5080	0
275	20241018	152800	142129990	5080	5080	5080	5080	0
276	20241018	152700	142129990	5080	5080	5080	5080	0
277	20241018	152600	142129990	5080	5080	5080	5080	0
278	20241018	152500	142129990	5080	5080	5080	5080	0
279	20241018	152400	142129990	5080	5080	5080	5080	0
280	20241018	152300	142129990	5080	5080	5080	5080	0
281	20241018	152200	142129990	5080	5080	5080	5080	0
282	20241018	152100	142129990	5080	5080	5080	5080	0
283	20241018	152000	142129990	5080	5080	5080	5080	0
284	20241018	151900	142129990	5080	5070	5080	5070	204
285	20241018	151800	141093710	5070	5070	5070	5070	11
286	20241018	151700	141037940	5070	5080	5080	5060	40
287	20241018	151600	140834920	5060	5080	5090	5060	176
288	20241018	151500	139942770	5090	5080	5090	5060	611
289	20241018	151400	136836920	5080	5070	5080	5070	313
290	20241018	151300	135248700	5070	5070	5080	5070	480
291	20241018	151200	132812100	5070	5070	5080	5070	275
292	20241018	151100	131416890	5070	5070	5070	5070	224
293	20241018	151000	130281210	5070	5070	5080	5060	250
294	20241018	150900	129014280	5060	5080	5080	5060	307
295	20241018	150800	127456260	5070	5060	5070	5060	214
296	20241018	150700	126371540	5060	5070	5070	5060	1391
297	20241018	150600	119331220	5060	5060	5070	5060	280
298	20241018	150500	117913230	5070	5060	5080	5060	527
299	20241018	150400	115242690	5060	5070	5070	5060	284
300	20241018	150300	113804680	5070	5060	5070	5060	248
301	20241018	150200	112548860	5060	5060	5070	5060	386
302	20241018	150100	110594820	5060	5060	5070	5060	212
303	20241018	150000	109521350	5060	5070	5070	5060	288
304	20241018	145900	108061990	5070	5070	5070	5060	290
305	20241018	145800	106592990	5070	5070	5070	5060	148
306	20241018	145700	105843230	5080	5080	5080	5070	189
307	20241018	145600	104884460	5080	5080	5080	5080	35
308	20241018	145500	104706660	5070	5070	5070	5070	116
309	20241018	145400	104118540	5060	5070	5070	5060	392
310	20241018	145300	102133970	5070	5070	5070	5070	779
311	20241018	145200	98184440	5080	5080	5080	5080	18
312	20241018	145100	98093000	5070	5080	5080	5070	58
313	20241018	145000	97798910	5070	5070	5080	5070	14
314	20241018	144900	97727850	5070	5070	5080	5070	41
315	20241018	144800	97519830	5080	5070	5080	5070	129
316	20241018	144700	96865490	5080	5070	5080	5070	7
317	20241018	144600	96829950	5070	5070	5080	5070	32
318	20241018	144500	96667640	5070	5070	5070	5060	232
319	20241018	144400	95493410	5060	5070	5070	5060	72
320	20241018	144300	95128700	5060	5060	5070	5060	190
321	20241018	144200	94166450	5060	5070	5070	5060	223
322	20241018	144100	93037840	5060	5070	5070	5060	77
323	20241018	144000	92647770	5060	5060	5070	5060	154
324	20241018	143900	91867380	5060	5070	5080	5060	39
325	20241018	143800	91669680	5070	5070	5080	5070	28
326	20241018	143700	91527600	5080	5080	5080	5070	38
327	20241018	143600	91334580	5070	5060	5070	5060	463
328	20241018	143500	88990900	5070	5070	5080	5070	52
329	20241018	143400	88727180	5080	5070	5080	5060	26
330	20241018	143300	88595370	5070	5070	5070	5070	361
331	20241018	143200	86765100	5080	5080	5080	5080	55
332	20241018	143100	86485700	5080	5080	5080	5080	140
333	20241018	143000	85774500	5080	5080	5090	5080	419
334	20241018	142900	83642320	5070	5080	5080	5070	573
335	20241018	142800	80733700	5070	5070	5080	5070	2981
336	20241018	142700	65616520	5070	5070	5070	5070	3
337	20241018	142600	65601310	5080	5080	5080	5080	0
338	20241018	142500	65601310	5080	5080	5080	5080	1
339	20241018	142400	65596230	5080	5080	5080	5070	13
340	20241018	142300	65530280	5080	5080	5080	5080	2
341	20241018	142200	65520120	5080	5080	5080	5080	3
342	20241018	142100	65504880	5080	5070	5080	5070	22
343	20241018	142000	65393270	5080	5080	5080	5080	34
344	20241018	141900	65220550	5080	5080	5080	5080	4
345	20241018	141800	65200230	5070	5070	5070	5070	11
346	20241018	141700	65144460	5080	5080	5080	5080	3
347	20241018	141600	65129220	5080	5080	5080	5080	9
348	20241018	141500	65083500	5070	5080	5080	5070	28
349	20241018	141400	64941520	5080	5080	5080	5080	7
350	20241018	141300	64905960	5080	5080	5080	5080	25
351	20241018	141200	64778960	5070	5080	5080	5070	159
352	20241018	141100	63971770	5080	5080	5080	5080	45
353	20241018	141000	63743170	5080	5080	5080	5080	1
354	20241018	140900	63738090	5080	5070	5080	5070	23
355	20241018	140800	63621420	5080	5080	5080	5080	1
356	20241018	140700	63616340	5080	5080	5080	5080	17
357	20241018	140600	63529980	5070	5080	5080	5070	44
358	20241018	140500	63306870	5080	5080	5080	5080	9
359	20241018	140400	63261150	5080	5080	5080	5080	30
360	20241018	140300	63108750	5070	5080	5080	5070	100
361	20241018	140200	62601690	5080	5080	5080	5080	20
362	20241018	140100	62500090	5080	5080	5080	5080	66
363	20241018	140000	62164810	5070	5080	5080	5070	222
364	20241018	135900	61039250	5080	5080	5080	5080	7
365	20241018	135800	61003690	5080	5080	5080	5080	22
366	20241018	135700	60891930	5080	5070	5080	5070	319
367	20241018	135600	59273860	5080	5080	5080	5080	1
368	20241018	135500	59268780	5080	5080	5080	5080	21
369	20241018	135400	59162100	5080	5090	5090	5080	53
370	20241018	135300	58892740	5090	5090	5090	5090	41
371	20241018	135200	58684050	5090	5090	5090	5090	136
372	20241018	135100	57991810	5080	5090	5090	5080	452
373	20241018	135000	55693590	5090	5090	5090	5090	195
374	20241018	134900	54701040	5080	5080	5080	5080	73
375	20241018	134800	54330200	5080	5090	5100	5080	1389
376	20241018	134700	47259960	5090	5090	5100	5090	1153
377	20241018	134600	41389660	5090	5090	5090	5090	10
378	20241018	134500	41338760	5090	5080	5090	5080	135
379	20241018	134400	40652610	5090	5090	5090	5090	25
380	20241018	134300	40525360	5090	5080	5090	5080	133
381	20241018	134200	39849320	5090	5090	5090	5080	174
382	20241018	134100	38964990	5090	5090	5090	5090	3
383	20241018	134000	38949720	5090	5090	5090	5090	11
384	20241018	133900	38893730	5090	5090	5090	5090	37
385	20241018	133800	38705400	5090	5100	5100	5090	99
386	20241018	133700	38201310	5090	5090	5090	5090	1087
387	20241018	133600	32668480	5080	5080	5080	5080	0
388	20241018	133500	32668480	5080	5080	5080	5080	0
389	20241018	133400	32668480	5080	5080	5080	5080	0
390	20241018	133300	32668480	5080	5080	5080	5080	0
391	20241018	133200	32668480	5080	5080	5080	5080	0
392	20241018	133100	32668480	5080	5080	5080	5080	0
393	20241018	133000	32668480	5080	5080	5080	5080	1
394	20241018	132900	32663400	5080	5080	5080	5080	0
395	20241018	132800	32663400	5080	5080	5080	5080	0
396	20241018	132700	32663400	5080	5090	5090	5080	2
397	20241018	132600	32653230	5090	5090	5090	5090	0
398	20241018	132500	32653230	5090	5090	5090	5090	1
399	20241018	132400	32648140	5080	5080	5080	5080	7
400	20241018	132300	32612580	5090	5090	5090	5090	0
401	20241018	132200	32612580	5090	5090	5090	5090	2
402	20241018	132100	32602400	5080	5080	5080	5080	4
403	20241018	132000	32582080	5090	5090	5090	5090	2
404	20241018	131900	32571900	5080	5080	5080	5080	11
405	20241018	131800	32516020	5080	5080	5080	5080	0
406	20241018	131700	32516020	5080	5080	5080	5080	0
407	20241018	131600	32516020	5080	5080	5080	5080	0
408	20241018	131500	32516020	5080	5080	5080	5080	0
409	20241018	131400	32516020	5080	5080	5080	5080	0
410	20241018	131300	32516020	5080	5080	5080	5080	0
411	20241018	131200	32516020	5080	5080	5080	5080	0
412	20241018	131100	32516020	5080	5080	5080	5080	0
413	20241018	131000	32516020	5080	5080	5080	5080	0
414	20241018	130900	32516020	5080	5080	5080	5080	0
415	20241018	130800	32516020	5080	5080	5080	5080	0
416	20241018	130700	32516020	5080	5080	5080	5080	0
417	20241018	130600	32516020	5080	5080	5080	5080	0
418	20241018	130500	32516020	5080	5080	5080	5080	0
419	20241018	130400	32516020	5080	5080	5080	5080	0
420	20241018	130300	32516020	5080	5080	5080	5080	0
421	20241018	130200	32516020	5080	5080	5080	5080	0
422	20241018	130100	32516020	5080	5080	5080	5080	0
423	20241018	130000	32516020	5080	5080	5080	5080	0
424	20241018	125900	32516020	5080	5080	5080	5080	0
425	20241018	125800	32516020	5080	5080	5080	5080	0
426	20241018	125700	32516020	5080	5080	5080	5080	1
427	20241018	125600	32510940	5090	5090	5090	5090	2
428	20241018	125500	32500760	5080	5080	5080	5080	0
429	20241018	125400	32500760	5080	5080	5080	5080	1
430	20241018	125300	32495680	5080	5080	5080	5080	0
431	20241018	125200	32495680	5080	5080	5080	5080	0
432	20241018	125100	32495680	5080	5090	5090	5080	4
433	20241018	125000	32475350	5090	5090	5090	5090	0
434	20241018	124900	32475350	5090	5090	5090	5090	2
435	20241018	124800	32465170	5080	5080	5080	5080	6
436	20241018	124700	32434690	5090	5090	5090	5090	6
437	20241018	124600	32404150	5080	5080	5080	5080	0
438	20241018	124500	32404150	5080	5090	5090	5080	29
439	20241018	124400	32256700	5080	5080	5080	5080	0
440	20241018	124300	32256700	5080	5080	5080	5080	0
441	20241018	124200	32256700	5080	5100	5100	5080	65
442	20241018	124100	31926040	5090	5090	5090	5090	0
443	20241018	124000	31926040	5090	5090	5090	5090	99
444	20241018	123900	31422130	5080	5080	5080	5080	4
445	20241018	123800	31401810	5090	5090	5090	5090	5
446	20241018	123700	31376360	5080	5080	5080	5080	0
447	20241018	123600	31376360	5080	5090	5090	5080	29
448	20241018	123500	31229030	5090	5090	5090	5090	0
449	20241018	123400	31229030	5090	5090	5090	5090	0
450	20241018	123300	31229030	5090	5080	5090	5080	8
451	20241018	123200	31188360	5080	5080	5080	5080	9
452	20241018	123100	31142640	5090	5090	5090	5090	2
453	20241018	123000	31132460	5090	5090	5090	5090	6
454	20241018	122900	31101920	5090	5090	5090	5090	5
455	20241018	122800	31076470	5090	5090	5090	5090	0
456	20241018	122700	31076470	5090	5100	5100	5090	51
457	20241018	122600	30816840	5090	5090	5090	5090	0
458	20241018	122500	30816840	5090	5090	5090	5090	20
459	20241018	122400	30715040	5100	5090	5100	5090	8
460	20241018	122300	30674300	5100	5100	5100	5100	0
461	20241018	122200	30674300	5100	5090	5100	5090	9
462	20241018	122100	30628450	5090	5090	5090	5090	13
463	20241018	122000	30562280	5090	5090	5090	5090	34
464	20241018	121900	30389220	5090	5090	5090	5090	17
465	20241018	121800	30302690	5080	5090	5090	5080	14
466	20241018	121700	30231500	5090	5090	5090	5090	0
467	20241018	121600	30231500	5090	5090	5090	5090	11
468	20241018	121500	30175510	5090	5090	5090	5090	38
469	20241018	121400	29982090	5100	5100	5100	5100	0
470	20241018	121300	29982090	5100	5100	5100	5100	18
471	20241018	121200	29890290	5090	5090	5090	5090	65
472	20241018	121100	29559440	5090	5090	5090	5090	24
473	20241018	121000	29437280	5090	5090	5090	5090	103
474	20241018	120900	28913010	5080	5090	5090	5080	16
475	20241018	120800	28831700	5090	5090	5090	5090	8
476	20241018	120700	28790980	5090	5090	5090	5090	7
477	20241018	120600	28755350	5090	5090	5090	5090	23
478	20241018	120500	28638280	5090	5090	5090	5090	42
479	20241018	120400	28424500	5100	5100	5100	5100	14
480	20241018	120300	28353100	5090	5090	5090	5090	46
481	20241018	120200	28118960	5090	5090	5090	5090	23
482	20241018	120100	28001890	5090	5090	5090	5090	5
483	20241018	120000	27976440	5080	5090	5090	5080	140
484	20241018	115900	27265100	5090	5090	5090	5090	0
485	20241018	115800	27265100	5090	5090	5090	5090	70
486	20241018	115700	26908800	5090	5090	5090	5090	333
487	20241018	115600	25213830	5080	5080	5080	5080	0
488	20241018	115500	25213830	5080	5080	5080	5080	0
489	20241018	115400	25213830	5080	5080	5080	5080	0
490	20241018	115300	25213830	5080	5080	5080	5080	0
491	20241018	115200	25213830	5080	5080	5080	5080	0
492	20241018	115100	25213830	5080	5080	5080	5080	1
493	20241018	115000	25208750	5090	5090	5090	5090	0
494	20241018	114900	25208750	5090	5090	5090	5090	1
495	20241018	114800	25203660	5080	5080	5080	5080	3
496	20241018	114700	25188420	5090	5090	5090	5090	0
497	20241018	114600	25188420	5090	5090	5090	5090	3
498	20241018	114500	25173150	5080	5080	5080	5080	8
499	20241018	114400	25132510	5090	5090	5090	5090	6
500	20241018	114300	25101970	5080	5080	5080	5080	0
501	20241018	114200	25101970	5080	5090	5090	5080	28
502	20241018	114100	24959630	5080	5080	5080	5080	50
503	20241018	114000	24705630	5080	5080	5080	5080	0
504	20241018	113900	24705630	5080	5080	5080	5080	0
505	20241018	113800	24705630	5080	5080	5080	5080	0
506	20241018	113700	24705630	5080	5080	5080	5080	0
507	20241018	113600	24705630	5080	5080	5080	5080	0
508	20241018	113500	24705630	5080	5080	5080	5080	0
509	20241018	113400	24705630	5080	5080	5080	5080	0
510	20241018	113300	24705630	5080	5080	5080	5080	0
511	20241018	113200	24705630	5080	5080	5080	5080	0
512	20241018	113100	24705630	5080	5080	5080	5080	0
513	20241018	113000	24705630	5080	5080	5080	5080	0
514	20241018	112900	24705630	5080	5080	5080	5080	0
515	20241018	112800	24705630	5080	5080	5080	5080	0
516	20241018	112700	24705630	5080	5080	5080	5080	0
517	20241018	112600	24705630	5080	5080	5080	5080	0
518	20241018	112500	24705630	5080	5080	5080	5080	0
519	20241018	112400	24705630	5080	5080	5080	5080	0
520	20241018	112300	24705630	5080	5080	5080	5080	0
521	20241018	112200	24705630	5080	5080	5080	5080	0
522	20241018	112100	24705630	5080	5080	5080	5080	1
523	20241018	112000	24700550	5090	5090	5090	5090	1
524	20241018	111900	24695460	5080	5080	5080	5080	0
525	20241018	111800	24695460	5080	5080	5080	5080	2
526	20241018	111700	24685300	5090	5090	5090	5090	1
527	20241018	111600	24680210	5080	5080	5080	5080	0
528	20241018	111500	24680210	5080	5090	5090	5080	6
529	20241018	111400	24649720	5090	5090	5090	5090	0
530	20241018	111300	24649720	5090	5090	5090	5090	5
531	20241018	111200	24624270	5080	5080	5080	5080	11
532	20241018	111100	24568390	5090	5090	5090	5090	16
533	20241018	111000	24486950	5080	5080	5080	5080	0
534	20241018	110900	24486950	5080	5090	5090	5080	76
535	20241018	110800	24100830	5080	5080	5080	5080	0
536	20241018	110700	24100830	5080	5080	5080	5080	0
537	20241018	110600	24100830	5080	5090	5090	5080	23
538	20241018	110500	23983960	5090	5090	5090	5090	0
539	20241018	110400	23983960	5090	5090	5090	5090	15
540	20241018	110300	23907610	5080	5080	5080	5080	47
541	20241018	110200	23668850	5090	5090	5090	5090	27
542	20241018	110100	23531420	5080	5080	5080	5080	82
543	20241018	110000	23114860	5070	5080	5080	5070	51
544	20241018	105900	22856250	5080	5080	5080	5080	0
545	20241018	105800	22856250	5080	5080	5080	5080	0
546	20241018	105700	22856250	5080	5090	5090	5080	20
547	20241018	105600	22754590	5080	5080	5080	5080	6
548	20241018	105500	22724110	5090	5090	5090	5090	24
549	20241018	105400	22601950	5080	5080	5080	5080	100
550	20241018	105300	22093950	5090	5090	5090	5090	23
551	20241018	105200	21976880	5080	5080	5080	5080	0
552	20241018	105100	21976880	5080	5090	5090	5080	115
553	20241018	105000	21392530	5090	5090	5090	5090	0
554	20241018	104900	21392530	5090	5090	5090	5090	0
555	20241018	104800	21392530	5090	5080	5090	5080	373
556	20241018	104700	19496960	5080	5080	5080	5080	0
557	20241018	104600	19496960	5080	5080	5090	5080	78
558	20241018	104500	19100450	5080	5080	5080	5080	100
559	20241018	104400	18592450	5090	5090	5090	5090	21
560	20241018	104300	18485560	5080	5080	5080	5080	100
561	20241018	104200	17977560	5090	5090	5090	5090	8
562	20241018	104100	17936840	5090	5090	5090	5090	0
563	20241018	104000	17936840	5090	5080	5090	5080	138
564	20241018	103900	17235420	5090	5090	5090	5090	1
565	20241018	103800	17230330	5090	5090	5090	5090	0
566	20241018	103700	17230330	5090	5080	5090	5080	483
567	20241018	103600	14775810	5090	5090	5090	5090	0
568	20241018	103500	14775810	5090	5090	5090	5090	45
569	20241018	103400	14546760	5080	5080	5080	5080	103
570	20241018	103300	14023520	5090	5090	5090	5090	634
571	20241018	103200	10796460	5090	5090	5090	5090	86
572	20241018	103100	10358720	5100	5090	5100	5090	129
573	20241018	103000	9701820	5100	5100	5100	5100	0
574	20241018	102900	9701820	5100	5100	5100	5100	0
575	20241018	102800	9701820	5100	5090	5100	5090	130
576	20241018	102700	9039820	5090	5090	5090	5090	24
577	20241018	102600	8917660	5100	5100	5100	5100	24
578	20241018	102500	8795260	5090	5090	5090	5090	100
579	20241018	102400	8286260	5100	5100	5100	5090	69
580	20241018	102300	7934830	5090	5090	5090	5090	0
581	20241018	102200	7934830	5090	5090	5100	5090	157
582	20241018	102100	7135500	5100	5100	5100	5100	0
583	20241018	102000	7135500	5100	5100	5100	5100	0
584	20241018	101900	7135500	5100	5100	5100	5100	16
585	20241018	101800	7053900	5100	5100	5100	5100	0
586	20241018	101700	7053900	5100	5100	5100	5100	0
587	20241018	101600	7053900	5100	5100	5100	5100	0
588	20241018	101500	7053900	5100	5100	5100	5100	1
589	20241018	101400	7048800	5100	5100	5100	5100	0
590	20241018	101300	7048800	5100	5100	5100	5100	0
591	20241018	101200	7048800	5100	5100	5100	5100	0
592	20241018	101100	7048800	5100	5100	5100	5100	0
593	20241018	101000	7048800	5100	5100	5100	5100	0
594	20241018	100900	7048800	5100	5100	5100	5100	0
595	20241018	100800	7048800	5100	5100	5100	5100	1
596	20241018	100700	7043700	5100	5100	5100	5100	0
597	20241018	100600	7043700	5100	5100	5100	5100	1
598	20241018	100500	7038600	5100	5100	5100	5100	0
599	20241018	100400	7038600	5100	5100	5100	5100	2
600	20241018	100300	7028400	5100	5100	5100	5100	1
601	20241018	100200	7023300	5100	5100	5100	5100	0
602	20241018	100100	7023300	5100	5100	5100	5100	0
603	20241018	100000	7023300	5100	5100	5100	5100	0
604	20241018	095900	7023300	5100	5100	5100	5100	1
605	20241018	095800	7018200	5100	5100	5100	5100	0
606	20241018	095700	7018200	5100	5100	5100	5100	1
607	20241018	095600	7013100	5100	5100	5100	5100	0
608	20241018	095500	7013100	5100	5100	5100	5100	0
609	20241018	095400	7013100	5100	5100	5100	5100	0
610	20241018	095300	7013100	5100	5100	5100	5100	0
611	20241018	095200	7013100	5100	5100	5100	5100	0
612	20241018	095100	7013100	5100	5100	5100	5100	0
613	20241018	095000	7013100	5100	5100	5100	5100	0
614	20241018	094900	7013100	5100	5100	5100	5100	0
615	20241018	094800	7013100	5100	5100	5100	5100	0
616	20241018	094700	7013100	5100	5100	5100	5100	1
617	20241018	094600	7008000	5100	5100	5100	5100	0
618	20241018	094500	7008000	5100	5100	5100	5100	0
619	20241018	094400	7008000	5100	5100	5100	5100	1
620	20241018	094300	7002900	5100	5100	5100	5100	1
621	20241018	094200	6997800	5090	5100	5100	5090	2
622	20241018	094100	6987610	5100	5100	5100	5100	0
623	20241018	094000	6987610	5100	5100	5100	5100	0
624	20241018	093900	6987610	5100	5100	5100	5100	5
625	20241018	093800	6962110	5100	5100	5100	5100	0
626	20241018	093700	6962110	5100	5090	5100	5090	140
627	20241018	093600	6249240	5090	5090	5090	5090	0
628	20241018	093500	6249240	5090	5090	5090	5090	0
629	20241018	093400	6249240	5090	5090	5090	5090	126
630	20241018	093300	5607900	5080	5090	5090	5080	15
631	20241018	093200	5531670	5090	5090	5090	5090	2
632	20241018	093100	5521490	5090	5090	5090	5090	0
633	20241018	093000	5521490	5090	5090	5090	5090	0
634	20241018	092900	5521490	5090	5080	5090	5080	31
635	20241018	092800	5363750	5080	5080	5080	5080	5
636	20241018	092700	5338350	5080	5080	5080	5080	0
637	20241018	092600	5338350	5080	5080	5080	5080	0
638	20241018	092500	5338350	5080	5080	5080	5080	0
639	20241018	092400	5338350	5080	5080	5080	5080	0
640	20241018	092300	5338350	5080	5080	5080	5080	17
641	20241018	092200	5251990	5080	5080	5080	5080	1
642	20241018	092100	5246910	5070	5070	5070	5070	0
643	20241018	092000	5246910	5070	5070	5070	5070	0
644	20241018	091900	5246910	5070	5070	5070	5070	0
645	20241018	091800	5246910	5070	5080	5080	5070	54
646	20241018	091700	4972960	5080	5080	5080	5080	0
647	20241018	091600	4972960	5080	5080	5080	5080	0
648	20241018	091500	4972960	5080	5080	5080	5080	0
649	20241018	091400	4972960	5080	5080	5080	5080	1
650	20241018	091300	4967880	5080	5090	5090	5080	180
651	20241018	091200	4052830	5100	5100	5100	5100	0
652	20241018	091100	4052830	5100	5100	5100	5100	1
653	20241018	091000	4047730	5100	5100	5100	5100	0
654	20241018	090900	4047730	5100	5100	5100	5100	0
655	20241018	090800	4047730	5100	5100	5100	5100	4
656	20241018	090700	4027330	5100	5100	5100	5100	18
657	20241018	090600	3935530	5100	5100	5100	5100	36
658	20241018	090500	3751930	5110	5110	5110	5110	0
659	20241018	090400	3751930	5110	5110	5110	5110	0
660	20241018	090300	3751930	5110	5110	5110	5110	0
661	20241018	090200	3751930	5110	5110	5110	5110	0
662	20241018	090100	3751930	5110	5110	5110	5110	103
663	20241018	090000	3225600	5120	5120	5120	5120	630