KissMeData/060150/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194100	273028670	5760	5760	5760	5760	3009
3	20241018	194000	273028670	5760	5760	5760	5760	0
4	20241018	193900	273028670	5760	5760	5760	5760	0
5	20241018	193800	273028670	5760	5760	5760	5760	0
6	20241018	193700	273028670	5760	5760	5760	5760	0
7	20241018	193600	273028670	5760	5760	5760	5760	0
8	20241018	193500	273028670	5760	5760	5760	5760	0
9	20241018	193400	273028670	5760	5760	5760	5760	0
10	20241018	193300	273028670	5760	5760	5760	5760	0
11	20241018	193200	273028670	5760	5760	5760	5760	0
12	20241018	193100	273028670	5760	5760	5760	5760	0
13	20241018	193000	273028670	5760	5760	5760	5760	0
14	20241018	192900	273028670	5760	5760	5760	5760	0
15	20241018	192800	273028670	5760	5760	5760	5760	0
16	20241018	192700	273028670	5760	5760	5760	5760	0
17	20241018	192600	273028670	5760	5760	5760	5760	0
18	20241018	192500	273028670	5760	5760	5760	5760	0
19	20241018	192400	273028670	5760	5760	5760	5760	0
20	20241018	192300	273028670	5760	5760	5760	5760	0
21	20241018	192200	273028670	5760	5760	5760	5760	0
22	20241018	192100	273028670	5760	5760	5760	5760	0
23	20241018	192000	273028670	5760	5760	5760	5760	0
24	20241018	191900	273028670	5760	5760	5760	5760	0
25	20241018	191800	273028670	5760	5760	5760	5760	0
26	20241018	191700	273028670	5760	5760	5760	5760	0
27	20241018	191600	273028670	5760	5760	5760	5760	0
28	20241018	191500	273028670	5760	5760	5760	5760	0
29	20241018	191400	273028670	5760	5760	5760	5760	0
30	20241018	191300	273028670	5760	5760	5760	5760	0
31	20241018	191200	273028670	5760	5760	5760	5760	0
32	20241018	191100	273028670	5760	5760	5760	5760	3009
33	20241018	191000	273028670	5760	5760	5760	5760	0
34	20241018	190900	273028670	5760	5760	5760	5760	0
35	20241018	190800	273028670	5760	5760	5760	5760	0
36	20241018	190700	273028670	5760	5760	5760	5760	0
37	20241018	190600	273028670	5760	5760	5760	5760	0
38	20241018	190500	273028670	5760	5760	5760	5760	0
39	20241018	190400	273028670	5760	5760	5760	5760	0
40	20241018	190300	273028670	5760	5760	5760	5760	0
41	20241018	190200	273028670	5760	5760	5760	5760	0
42	20241018	190100	273028670	5760	5760	5760	5760	0
43	20241018	190000	273028670	5760	5760	5760	5760	0
44	20241018	185900	273028670	5760	5760	5760	5760	0
45	20241018	185800	273028670	5760	5760	5760	5760	0
46	20241018	185700	273028670	5760	5760	5760	5760	0
47	20241018	185600	273028670	5760	5760	5760	5760	0
48	20241018	185500	273028670	5760	5760	5760	5760	0
49	20241018	185400	273028670	5760	5760	5760	5760	0
50	20241018	185300	273028670	5760	5760	5760	5760	0
51	20241018	185200	273028670	5760	5760	5760	5760	0
52	20241018	185100	273028670	5760	5760	5760	5760	0
53	20241018	185000	273028670	5760	5760	5760	5760	0
54	20241018	184900	273028670	5760	5760	5760	5760	0
55	20241018	184800	273028670	5760	5760	5760	5760	0
56	20241018	184700	273028670	5760	5760	5760	5760	0
57	20241018	184600	273028670	5760	5760	5760	5760	0
58	20241018	184500	273028670	5760	5760	5760	5760	0
59	20241018	184400	273028670	5760	5760	5760	5760	0
60	20241018	184300	273028670	5760	5760	5760	5760	0
61	20241018	184200	273028670	5760	5760	5760	5760	0
62	20241018	184100	273028670	5760	5760	5760	5760	3009
63	20241018	184000	273028670	5760	5760	5760	5760	0
64	20241018	183900	273028670	5760	5760	5760	5760	0
65	20241018	183800	273028670	5760	5760	5760	5760	0
66	20241018	183700	273028670	5760	5760	5760	5760	0
67	20241018	183600	273028670	5760	5760	5760	5760	0
68	20241018	183500	273028670	5760	5760	5760	5760	0
69	20241018	183400	273028670	5760	5760	5760	5760	0
70	20241018	183300	273028670	5760	5760	5760	5760	0
71	20241018	183200	273028670	5760	5760	5760	5760	0
72	20241018	183100	273028670	5760	5760	5760	5760	0
73	20241018	183000	273028670	5760	5760	5760	5760	0
74	20241018	182900	273028670	5760	5760	5760	5760	0
75	20241018	182800	273028670	5760	5760	5760	5760	0
76	20241018	182700	273028670	5760	5760	5760	5760	0
77	20241018	182600	273028670	5760	5760	5760	5760	0
78	20241018	182500	273028670	5760	5760	5760	5760	0
79	20241018	182400	273028670	5760	5760	5760	5760	0
80	20241018	182300	273028670	5760	5760	5760	5760	0
81	20241018	182200	273028670	5760	5760	5760	5760	0
82	20241018	182100	273028670	5760	5760	5760	5760	0
83	20241018	182000	273028670	5760	5760	5760	5760	0
84	20241018	181900	273028670	5760	5760	5760	5760	0
85	20241018	181800	273028670	5760	5760	5760	5760	0
86	20241018	181700	273028670	5760	5760	5760	5760	0
87	20241018	181600	273028670	5760	5760	5760	5760	0
88	20241018	181500	273028670	5760	5760	5760	5760	0
89	20241018	181400	273028670	5760	5760	5760	5760	0
90	20241018	181300	273028670	5760	5760	5760	5760	0
91	20241018	181200	273028670	5760	5760	5760	5760	0
92	20241018	181100	273028670	5760	5760	5760	5760	3009
93	20241018	181000	273028670	5760	5760	5760	5760	0
94	20241018	180900	273028670	5760	5760	5760	5760	0
95	20241018	180800	273028670	5760	5760	5760	5760	0
96	20241018	180700	273028670	5760	5760	5760	5760	0
97	20241018	180600	273028670	5760	5760	5760	5760	0
98	20241018	180500	273028670	5760	5760	5760	5760	0
99	20241018	180400	273028670	5760	5760	5760	5760	0
100	20241018	180300	273028670	5760	5760	5760	5760	0
101	20241018	180200	273028670	5760	5760	5760	5760	0
102	20241018	180100	273028670	5760	5760	5760	5760	0
103	20241018	180000	273028670	5760	5760	5760	5760	0
104	20241018	175900	273028670	5760	5760	5760	5760	0
105	20241018	175800	273028670	5760	5760	5760	5760	0
106	20241018	175700	273028670	5760	5760	5760	5760	0
107	20241018	175600	273028670	5760	5760	5760	5760	0
108	20241018	175500	273028670	5760	5760	5760	5760	0
109	20241018	175400	273028670	5760	5760	5760	5760	0
110	20241018	175300	273028670	5760	5760	5760	5760	0
111	20241018	175200	273028670	5760	5760	5760	5760	0
112	20241018	175100	273028670	5760	5760	5760	5760	0
113	20241018	175000	273028670	5760	5760	5760	5760	0
114	20241018	174900	273028670	5760	5760	5760	5760	0
115	20241018	174800	273028670	5760	5760	5760	5760	0
116	20241018	174700	273028670	5760	5760	5760	5760	0
117	20241018	174600	273028670	5760	5760	5760	5760	0
118	20241018	174500	273028670	5760	5760	5760	5760	0
119	20241018	174400	273028670	5760	5760	5760	5760	0
120	20241018	174300	273028670	5760	5760	5760	5760	0
121	20241018	174200	273028670	5760	5760	5760	5760	0
122	20241018	174100	273028670	5760	5760	5760	5760	3009
123	20241018	174000	273028670	5760	5760	5760	5760	0
124	20241018	173900	273028670	5760	5760	5760	5760	0
125	20241018	173800	273028670	5760	5760	5760	5760	0
126	20241018	173700	273028670	5760	5760	5760	5760	0
127	20241018	173600	273028670	5760	5760	5760	5760	0
128	20241018	173500	273028670	5760	5760	5760	5760	0
129	20241018	173400	273028670	5760	5760	5760	5760	0
130	20241018	173300	273028670	5760	5760	5760	5760	0
131	20241018	173200	273028670	5760	5760	5760	5760	0
132	20241018	173100	273028670	5760	5760	5760	5760	0
133	20241018	173000	273028670	5760	5760	5760	5760	0
134	20241018	172900	273028670	5760	5760	5760	5760	0
135	20241018	172800	273028670	5760	5760	5760	5760	0
136	20241018	172700	273028670	5760	5760	5760	5760	0
137	20241018	172600	273028670	5760	5760	5760	5760	0
138	20241018	172500	273028670	5760	5760	5760	5760	0
139	20241018	172400	273028670	5760	5760	5760	5760	0
140	20241018	172300	273028670	5760	5760	5760	5760	0
141	20241018	172200	273028670	5760	5760	5760	5760	0
142	20241018	172100	273028670	5760	5760	5760	5760	0
143	20241018	172000	273028670	5760	5760	5760	5760	0
144	20241018	171900	273028670	5760	5760	5760	5760	0
145	20241018	171800	273028670	5760	5760	5760	5760	0
146	20241018	171700	273028670	5760	5760	5760	5760	0
147	20241018	171600	273028670	5760	5760	5760	5760	0
148	20241018	171500	273028670	5760	5760	5760	5760	0
149	20241018	171400	273028670	5760	5760	5760	5760	0
150	20241018	171300	273028670	5760	5760	5760	5760	0
151	20241018	171200	273028670	5760	5760	5760	5760	0
152	20241018	171100	273028670	5760	5760	5760	5760	3009
153	20241018	171000	273028670	5760	5760	5760	5760	0
154	20241018	170900	273028670	5760	5760	5760	5760	0
155	20241018	170800	273028670	5760	5760	5760	5760	0
156	20241018	170700	273028670	5760	5760	5760	5760	0
157	20241018	170600	273028670	5760	5760	5760	5760	0
158	20241018	170500	273028670	5760	5760	5760	5760	0
159	20241018	170400	273028670	5760	5760	5760	5760	0
160	20241018	170300	273028670	5760	5760	5760	5760	0
161	20241018	170200	273028670	5760	5760	5760	5760	0
162	20241018	170100	273028670	5760	5760	5760	5760	0
163	20241018	170000	273028670	5760	5760	5760	5760	0
164	20241018	165900	273028670	5760	5760	5760	5760	0
165	20241018	165800	273028670	5760	5760	5760	5760	0
166	20241018	165700	273028670	5760	5760	5760	5760	0
167	20241018	165600	273028670	5760	5760	5760	5760	0
168	20241018	165500	273028670	5760	5760	5760	5760	0
169	20241018	165400	273028670	5760	5760	5760	5760	0
170	20241018	165300	273028670	5760	5760	5760	5760	0
171	20241018	165200	273028670	5760	5760	5760	5760	0
172	20241018	165100	273028670	5760	5760	5760	5760	0
173	20241018	165000	273028670	5760	5760	5760	5760	0
174	20241018	164900	273028670	5760	5760	5760	5760	0
175	20241018	164800	273028670	5760	5760	5760	5760	0
176	20241018	164700	273028670	5760	5760	5760	5760	0
177	20241018	164600	273028670	5760	5760	5760	5760	0
178	20241018	164500	273028670	5760	5760	5760	5760	0
179	20241018	164400	273028670	5760	5760	5760	5760	0
180	20241018	164300	273028670	5760	5760	5760	5760	0
181	20241018	164200	273028670	5760	5760	5760	5760	0
182	20241018	164100	273028670	5760	5760	5760	5760	3009
183	20241018	164000	273028670	5760	5760	5760	5760	0
184	20241018	163900	273028670	5760	5760	5760	5760	0
185	20241018	163800	273028670	5760	5760	5760	5760	0
186	20241018	163700	273028670	5760	5760	5760	5760	0
187	20241018	163600	273028670	5760	5760	5760	5760	0
188	20241018	163500	273028670	5760	5760	5760	5760	0
189	20241018	163400	273028670	5760	5760	5760	5760	0
190	20241018	163300	273028670	5760	5760	5760	5760	0
191	20241018	163200	273028670	5760	5760	5760	5760	0
192	20241018	163100	273028670	5760	5760	5760	5760	0
193	20241018	163000	273028670	5760	5760	5760	5760	0
194	20241018	162900	273028670	5760	5760	5760	5760	0
195	20241018	162800	273028670	5760	5760	5760	5760	0
196	20241018	162700	273028670	5760	5760	5760	5760	0
197	20241018	162600	273028670	5760	5760	5760	5760	0
198	20241018	162500	273028670	5760	5760	5760	5760	0
199	20241018	162400	273028670	5760	5760	5760	5760	0
200	20241018	162300	273028670	5760	5760	5760	5760	0
201	20241018	162200	273028670	5760	5760	5760	5760	0
202	20241018	162100	273028670	5760	5760	5760	5760	0
203	20241018	162000	273028670	5760	5760	5760	5760	0
204	20241018	161900	273028670	5760	5760	5760	5760	0
205	20241018	161800	273028670	5760	5760	5760	5760	0
206	20241018	161700	273028670	5760	5760	5760	5760	0
207	20241018	161600	273028670	5760	5760	5760	5760	0
208	20241018	161500	273028670	5760	5760	5760	5760	0
209	20241018	161400	273028670	5760	5760	5760	5760	0
210	20241018	161300	273028670	5760	5760	5760	5760	0
211	20241018	161200	273028670	5760	5760	5760	5760	0
212	20241018	161100	273028670	5760	5760	5760	5760	3009
213	20241018	161000	273028670	5760	5760	5760	5760	0
214	20241018	160900	273028670	5760	5760	5760	5760	0
215	20241018	160800	273028670	5760	5760	5760	5760	0
216	20241018	160700	273028670	5760	5760	5760	5760	0
217	20241018	160600	273028670	5760	5760	5760	5760	0
218	20241018	160500	273028670	5760	5760	5760	5760	0
219	20241018	160400	273028670	5760	5760	5760	5760	0
220	20241018	160300	273028670	5760	5760	5760	5760	0
221	20241018	160200	273028670	5760	5760	5760	5760	0
222	20241018	160100	273028670	5760	5760	5760	5760	0
223	20241018	160000	273028670	5760	5760	5760	5760	0
224	20241018	155900	273028670	5760	5760	5760	5760	0
225	20241018	155800	273028670	5760	5760	5760	5760	0
226	20241018	155700	273028670	5760	5760	5760	5760	0
227	20241018	155600	273028670	5760	5760	5760	5760	0
228	20241018	155500	273028670	5760	5760	5760	5760	0
229	20241018	155400	273028670	5760	5760	5760	5760	0
230	20241018	155300	273028670	5760	5760	5760	5760	0
231	20241018	155200	273028670	5760	5760	5760	5760	0
232	20241018	155100	273028670	5760	5760	5760	5760	0
233	20241018	155000	273028670	5760	5760	5760	5760	0
234	20241018	154900	273028670	5760	5760	5760	5760	0
235	20241018	154800	273028670	5760	5760	5760	5760	0
236	20241018	154700	273028670	5760	5760	5760	5760	0
237	20241018	154600	273028670	5760	5760	5760	5760	0
238	20241018	154500	273028670	5760	5760	5760	5760	0
239	20241018	154400	273028670	5760	5760	5760	5760	0
240	20241018	154300	273028670	5760	5760	5760	5760	0
241	20241018	154200	273028670	5760	5760	5760	5760	0
242	20241018	154100	273028670	5760	5760	5760	5760	3009
243	20241018	154000	273028670	5760	5760	5760	5760	0
244	20241018	153900	273028670	5760	5760	5760	5760	0
245	20241018	153800	273028670	5760	5760	5760	5760	0
246	20241018	153700	273028670	5760	5760	5760	5760	0
247	20241018	153600	273028670	5760	5760	5760	5760	0
248	20241018	153500	273028670	5760	5760	5760	5760	0
249	20241018	153400	273028670	5760	5760	5760	5760	0
250	20241018	153300	273028670	5760	5760	5760	5760	0
251	20241018	153200	273028670	5760	5760	5760	5760	0
252	20241018	153100	273028670	5760	5760	5760	5760	0
253	20241018	153000	273028670	5760	5760	5760	5760	3009
254	20241018	152900	255696830	5760	5760	5760	5760	0
255	20241018	152800	255696830	5760	5760	5760	5760	0
256	20241018	152700	255696830	5760	5760	5760	5760	0
257	20241018	152600	255696830	5760	5760	5760	5760	0
258	20241018	152500	255696830	5760	5760	5760	5760	0
259	20241018	152400	255696830	5760	5760	5760	5760	0
260	20241018	152300	255696830	5760	5760	5760	5760	0
261	20241018	152200	255696830	5760	5760	5760	5760	0
262	20241018	152100	255696830	5760	5760	5760	5760	0
263	20241018	152000	255696830	5760	5760	5760	5760	0
264	20241018	151900	255696830	5760	5740	5760	5730	204
265	20241018	151800	254526260	5730	5760	5760	5730	1102
266	20241018	151700	248197690	5770	5770	5770	5770	1
267	20241018	151600	248191920	5770	5770	5770	5770	0
268	20241018	151500	248191920	5770	5770	5770	5770	0
269	20241018	151400	248191920	5770	5770	5770	5770	1
270	20241018	151300	248186150	5760	5760	5760	5760	11
271	20241018	151200	248122790	5760	5770	5770	5760	201
272	20241018	151100	246965020	5770	5770	5770	5770	20
273	20241018	151000	246849620	5770	5770	5770	5770	10
274	20241018	150900	246791920	5770	5770	5770	5770	20
275	20241018	150800	246676520	5770	5770	5770	5770	0
276	20241018	150700	246676520	5770	5770	5770	5770	40
277	20241018	150600	246445720	5770	5770	5770	5770	15
278	20241018	150500	246359170	5770	5770	5770	5770	46
279	20241018	150400	246093750	5770	5770	5770	5770	0
280	20241018	150300	246093750	5770	5770	5770	5770	3
281	20241018	150200	246076440	5770	5770	5770	5770	32
282	20241018	150100	245891800	5770	5770	5770	5770	0
283	20241018	150000	245891800	5770	5770	5770	5770	3
284	20241018	145900	245874490	5780	5780	5780	5780	0
285	20241018	145800	245874490	5780	5780	5780	5780	0
286	20241018	145700	245874490	5780	5780	5780	5780	3
287	20241018	145600	245857150	5780	5780	5780	5780	0
288	20241018	145500	245857150	5780	5780	5780	5780	0
289	20241018	145400	245857150	5780	5780	5780	5780	100
290	20241018	145300	245279150	5790	5790	5790	5790	0
291	20241018	145200	245279150	5790	5780	5790	5780	130
292	20241018	145100	244527740	5810	5810	5810	5810	0
293	20241018	145000	244527740	5810	5780	5810	5780	55
294	20241018	144900	244209790	5790	5790	5790	5790	20
295	20241018	144800	244093990	5800	5800	5800	5800	0
296	20241018	144700	244093990	5800	5780	5800	5780	1150
297	20241018	144600	237446970	5780	5780	5780	5780	0
298	20241018	144500	237446970	5780	5780	5780	5780	17
299	20241018	144400	237348710	5780	5770	5780	5770	850
300	20241018	144300	232444200	5770	5770	5770	5770	30
301	20241018	144200	232271100	5770	5750	5770	5750	8
302	20241018	144100	232225080	5750	5750	5750	5750	0
303	20241018	144000	232225080	5750	5750	5750	5750	30
304	20241018	143900	232052580	5740	5740	5740	5740	0
305	20241018	143800	232052580	5740	5740	5740	5740	2045
306	20241018	143700	220314280	5730	5740	5740	5730	839
307	20241018	143600	215506800	5740	5740	5740	5740	0
308	20241018	143500	215506800	5740	5740	5740	5740	280
309	20241018	143400	213899600	5740	5740	5740	5740	2
310	20241018	143300	213888120	5740	5740	5740	5740	64
311	20241018	143200	213520760	5750	5750	5750	5750	0
312	20241018	143100	213520760	5750	5750	5750	5750	0
313	20241018	143000	213520760	5750	5750	5750	5750	10
314	20241018	142900	213463260	5750	5750	5750	5750	0
315	20241018	142800	213463260	5750	5750	5750	5750	183
316	20241018	142700	212411010	5750	5750	5750	5750	179
317	20241018	142600	211381760	5750	5750	5750	5750	0
318	20241018	142500	211381760	5750	5750	5750	5740	207
319	20241018	142400	210191560	5750	5750	5750	5750	0
320	20241018	142300	210191560	5750	5750	5750	5750	0
321	20241018	142200	210191560	5750	5750	5750	5750	5
322	20241018	142100	210162810	5750	5750	5750	5750	520
323	20241018	142000	207172810	5750	5750	5750	5750	0
324	20241018	141900	207172810	5750	5750	5750	5750	43
325	20241018	141800	206925560	5750	5750	5750	5750	1
326	20241018	141700	206919810	5750	5750	5750	5750	0
327	20241018	141600	206919810	5750	5750	5750	5750	350
328	20241018	141500	204907310	5750	5750	5750	5750	0
329	20241018	141400	204907310	5750	5750	5750	5750	8
330	20241018	141300	204861310	5750	5750	5750	5750	0
331	20241018	141200	204861310	5750	5750	5750	5750	0
332	20241018	141100	204861310	5750	5750	5750	5750	100
333	20241018	141000	204286310	5750	5750	5750	5750	11
334	20241018	140900	204223060	5750	5750	5750	5750	1
335	20241018	140800	204217310	5740	5740	5740	5740	0
336	20241018	140700	204217310	5740	5740	5740	5730	551
337	20241018	140600	201059540	5740	5760	5760	5740	2118
338	20241018	140500	188880680	5760	5760	5760	5760	630
339	20241018	140400	185251880	5760	5750	5760	5750	6
340	20241018	140300	185217370	5750	5760	5760	5750	1893
341	20241018	140200	174316370	5760	5760	5760	5760	0
342	20241018	140100	174316370	5760	5760	5760	5760	0
343	20241018	140000	174316370	5760	5760	5760	5760	192
344	20241018	135900	173210450	5760	5760	5760	5760	40
345	20241018	135800	172980050	5760	5760	5760	5760	86
346	20241018	135700	172484690	5760	5760	5760	5760	0
347	20241018	135600	172484690	5760	5760	5760	5760	2
348	20241018	135500	172473170	5770	5770	5770	5770	4
349	20241018	135400	172450090	5760	5760	5760	5760	0
350	20241018	135300	172450090	5760	5760	5760	5760	20
351	20241018	135200	172334890	5760	5760	5760	5760	5
352	20241018	135100	172306090	5770	5770	5770	5770	1
353	20241018	135000	172300320	5770	5770	5770	5770	0
354	20241018	134900	172300320	5770	5770	5770	5770	0
355	20241018	134800	172300320	5770	5770	5770	5770	0
356	20241018	134700	172300320	5770	5770	5770	5770	0
357	20241018	134600	172300320	5770	5770	5770	5770	197
358	20241018	134500	171163630	5770	5770	5770	5770	10
359	20241018	134400	171105930	5770	5770	5770	5770	1
360	20241018	134300	171100160	5770	5770	5770	5770	0
361	20241018	134200	171100160	5770	5770	5770	5770	5
362	20241018	134100	171071310	5770	5770	5770	5770	0
363	20241018	134000	171071310	5770	5770	5770	5770	0
364	20241018	133900	171071310	5770	5770	5770	5770	0
365	20241018	133800	171071310	5770	5770	5770	5770	1
366	20241018	133700	171065540	5760	5760	5760	5760	0
367	20241018	133600	171065540	5760	5760	5760	5760	0
368	20241018	133500	171065540	5760	5760	5760	5760	0
369	20241018	133400	171065540	5760	5760	5760	5760	0
370	20241018	133300	171065540	5760	5760	5760	5760	164
371	20241018	133200	170120900	5770	5770	5770	5770	10
372	20241018	133100	170063200	5770	5770	5770	5770	0
373	20241018	133000	170063200	5770	5770	5770	5770	0
374	20241018	132900	170063200	5770	5770	5770	5770	0
375	20241018	132800	170063200	5770	5770	5770	5770	0
376	20241018	132700	170063200	5770	5770	5770	5770	0
377	20241018	132600	170063200	5770	5770	5770	5770	100
378	20241018	132500	169486200	5770	5770	5770	5770	0
379	20241018	132400	169486200	5770	5770	5770	5770	1
380	20241018	132300	169480430	5760	5750	5760	5750	728
381	20241018	132200	165289580	5760	5760	5760	5760	87
382	20241018	132100	164788460	5760	5760	5760	5760	3
383	20241018	132000	164771180	5760	5760	5770	5760	469
384	20241018	131900	162069540	5760	5760	5760	5760	15
385	20241018	131800	161983140	5760	5760	5760	5760	0
386	20241018	131700	161983140	5760	5760	5760	5760	0
387	20241018	131600	161983140	5760	5760	5760	5760	0
388	20241018	131500	161983140	5760	5760	5760	5760	2
389	20241018	131400	161971620	5760	5760	5760	5760	5
390	20241018	131300	161942820	5760	5760	5760	5760	11
391	20241018	131200	161879460	5760	5760	5760	5760	100
392	20241018	131100	161303460	5760	5760	5760	5760	0
393	20241018	131000	161303460	5760	5760	5760	5760	0
394	20241018	130900	161303460	5760	5760	5760	5760	0
395	20241018	130800	161303460	5760	5760	5760	5760	0
396	20241018	130700	161303460	5760	5760	5760	5760	0
397	20241018	130600	161303460	5760	5760	5760	5760	0
398	20241018	130500	161303460	5760	5760	5760	5760	0
399	20241018	130400	161303460	5760	5760	5760	5760	0
400	20241018	130300	161303460	5760	5750	5760	5750	201
401	20241018	130200	160147700	5750	5760	5760	5750	21
402	20241018	130100	160026840	5760	5760	5760	5760	6
403	20241018	130000	159992280	5760	5770	5770	5760	93
404	20241018	125900	159456590	5760	5760	5760	5760	2
405	20241018	125800	159445070	5760	5760	5760	5760	100
406	20241018	125700	158869070	5760	5760	5760	5760	1
407	20241018	125600	158863310	5760	5760	5760	5760	1
408	20241018	125500	158857550	5760	5760	5760	5760	112
409	20241018	125400	158212430	5760	5760	5760	5760	101
410	20241018	125300	157630670	5760	5760	5760	5760	200
411	20241018	125200	156478670	5770	5760	5770	5750	3538
412	20241018	125100	136102980	5760	5760	5760	5760	0
413	20241018	125000	136102980	5760	5770	5770	5760	145
414	20241018	124900	135266780	5760	5760	5760	5760	0
415	20241018	124800	135266780	5760	5760	5760	5760	0
416	20241018	124700	135266780	5760	5760	5760	5760	0
417	20241018	124600	135266780	5760	5760	5760	5760	0
418	20241018	124500	135266780	5760	5760	5760	5760	1
419	20241018	124400	135261020	5770	5770	5770	5770	0
420	20241018	124300	135261020	5770	5770	5770	5770	282
421	20241018	124200	133633880	5770	5770	5770	5770	0
422	20241018	124100	133633880	5770	5770	5770	5770	0
423	20241018	124000	133633880	5770	5770	5770	5770	0
424	20241018	123900	133633880	5770	5770	5770	5770	101
425	20241018	123800	133051110	5770	5770	5770	5770	0
426	20241018	123700	133051110	5770	5770	5770	5770	102
427	20241018	123600	132462570	5790	5790	5790	5790	0
428	20241018	123500	132462570	5790	5790	5790	5790	0
429	20241018	123400	132462570	5790	5790	5790	5790	0
430	20241018	123300	132462570	5790	5790	5790	5790	0
431	20241018	123200	132462570	5790	5770	5790	5770	182
432	20241018	123100	131409590	5760	5780	5780	5760	359
433	20241018	123000	129340640	5780	5780	5780	5770	266
434	20241018	122900	127805770	5790	5780	5790	5780	33
435	20241018	122800	127615010	5810	5780	5810	5780	1183
436	20241018	122700	120768090	5780	5780	5780	5780	0
437	20241018	122600	120768090	5780	5780	5780	5780	0
438	20241018	122500	120768090	5780	5780	5780	5780	0
439	20241018	122400	120768090	5780	5780	5780	5780	0
440	20241018	122300	120768090	5780	5780	5780	5780	0
441	20241018	122200	120768090	5780	5780	5780	5780	0
442	20241018	122100	120768090	5780	5780	5780	5780	0
443	20241018	122000	120768090	5780	5780	5780	5780	20
444	20241018	121900	120652490	5780	5780	5780	5780	10
445	20241018	121800	120594690	5770	5780	5780	5770	254
446	20241018	121700	119128510	5780	5780	5780	5780	2
447	20241018	121600	119116950	5780	5780	5780	5780	0
448	20241018	121500	119116950	5780	5780	5780	5780	0
449	20241018	121400	119116950	5780	5780	5780	5780	2058
450	20241018	121300	107221710	5800	5800	5800	5800	0
451	20241018	121200	107221710	5800	5800	5800	5800	0
452	20241018	121100	107221710	5800	5800	5800	5800	41
453	20241018	121000	106983910	5790	5790	5790	5790	154
454	20241018	120900	106092250	5790	5790	5790	5790	0
455	20241018	120800	106092250	5790	5790	5790	5790	0
456	20241018	120700	106092250	5790	5790	5790	5790	0
457	20241018	120600	106092250	5790	5790	5790	5790	0
458	20241018	120500	106092250	5790	5790	5790	5790	0
459	20241018	120400	106092250	5790	5790	5790	5790	0
460	20241018	120300	106092250	5790	5790	5790	5790	0
461	20241018	120200	106092250	5790	5790	5790	5790	0
462	20241018	120100	106092250	5790	5800	5800	5790	21
463	20241018	120000	105970650	5790	5800	5800	5790	212
464	20241018	115900	104743160	5800	5800	5800	5800	102
465	20241018	115800	104151560	5800	5800	5800	5800	0
466	20241018	115700	104151560	5800	5800	5800	5800	0
467	20241018	115600	104151560	5800	5800	5800	5800	0
468	20241018	115500	104151560	5800	5790	5800	5790	6
469	20241018	115400	104116770	5790	5790	5790	5790	40
470	20241018	115300	103885170	5790	5790	5790	5790	0
471	20241018	115200	103885170	5790	5790	5790	5790	0
472	20241018	115100	103885170	5790	5790	5790	5790	2
473	20241018	115000	103873590	5780	5780	5780	5780	0
474	20241018	114900	103873590	5780	5780	5780	5780	0
475	20241018	114800	103873590	5780	5780	5780	5780	0
476	20241018	114700	103873590	5780	5780	5780	5780	0
477	20241018	114600	103873590	5780	5780	5780	5780	0
478	20241018	114500	103873590	5780	5780	5780	5780	1
479	20241018	114400	103867810	5780	5780	5780	5780	0
480	20241018	114300	103867810	5780	5780	5780	5780	0
481	20241018	114200	103867810	5780	5790	5790	5780	38
482	20241018	114100	103648070	5790	5790	5790	5790	1005
483	20241018	114000	97829120	5790	5790	5790	5790	0
484	20241018	113900	97829120	5790	5790	5790	5790	0
485	20241018	113800	97829120	5790	5790	5790	5790	11
486	20241018	113700	97765430	5790	5790	5790	5790	199
487	20241018	113600	96613220	5790	5790	5790	5790	2
488	20241018	113500	96601640	5790	5790	5790	5790	251
489	20241018	113400	95148350	5790	5790	5790	5790	0
490	20241018	113300	95148350	5790	5790	5790	5790	0
491	20241018	113200	95148350	5790	5790	5790	5790	0
492	20241018	113100	95148350	5790	5790	5790	5790	0
493	20241018	113000	95148350	5790	5790	5790	5790	1
494	20241018	112900	95142560	5780	5780	5780	5780	1004
495	20241018	112800	89339440	5790	5790	5790	5790	0
496	20241018	112700	89339440	5790	5790	5790	5790	0
497	20241018	112600	89339440	5790	5790	5790	5790	0
498	20241018	112500	89339440	5790	5790	5790	5790	0
499	20241018	112400	89339440	5790	5790	5790	5790	2
500	20241018	112300	89327860	5780	5780	5780	5780	35
501	20241018	112200	89125560	5780	5780	5780	5780	0
502	20241018	112100	89125560	5780	5780	5780	5780	0
503	20241018	112000	89125560	5780	5780	5780	5780	0
504	20241018	111900	89125560	5780	5780	5780	5780	69
505	20241018	111800	88726740	5780	5780	5780	5780	1
506	20241018	111700	88720960	5800	5780	5800	5780	60
507	20241018	111600	88373640	5780	5790	5790	5780	171
508	20241018	111500	87385250	5790	5790	5790	5790	200
509	20241018	111400	86227250	5790	5790	5790	5790	25
510	20241018	111300	86082500	5780	5780	5780	5780	1012
511	20241018	111200	80233140	5780	5780	5780	5780	134
512	20241018	111100	79458620	5790	5790	5790	5790	5
513	20241018	111000	79429670	5790	5790	5790	5790	33
514	20241018	110900	79238600	5790	5790	5790	5790	916
515	20241018	110800	73934960	5810	5810	5810	5810	0
516	20241018	110700	73934960	5810	5810	5810	5810	0
517	20241018	110600	73934960	5810	5810	5810	5810	0
518	20241018	110500	73934960	5810	5810	5810	5810	0
519	20241018	110400	73934960	5810	5810	5810	5810	0
520	20241018	110300	73934960	5810	5810	5810	5810	0
521	20241018	110200	73934960	5810	5810	5810	5810	0
522	20241018	110100	73934960	5810	5800	5810	5790	47
523	20241018	110000	73662790	5790	5790	5790	5790	0
524	20241018	105900	73662790	5790	5790	5790	5790	0
525	20241018	105800	73662790	5790	5790	5790	5790	0
526	20241018	105700	73662790	5790	5790	5790	5790	0
527	20241018	105600	73662790	5790	5790	5790	5790	0
528	20241018	105500	73662790	5790	5800	5800	5790	728
529	20241018	105400	69447610	5810	5810	5810	5810	0
530	20241018	105300	69447610	5810	5810	5810	5810	200
531	20241018	105200	68285610	5790	5790	5790	5790	0
532	20241018	105100	68285610	5790	5790	5790	5790	0
533	20241018	105000	68285610	5790	5790	5790	5790	0
534	20241018	104900	68285610	5790	5790	5790	5790	2
535	20241018	104800	68274030	5810	5810	5810	5810	1
536	20241018	104700	68268220	5790	5790	5790	5790	0
537	20241018	104600	68268220	5790	5790	5790	5790	0
538	20241018	104500	68268220	5790	5790	5790	5790	1
539	20241018	104400	68262430	5790	5790	5790	5790	0
540	20241018	104300	68262430	5790	5790	5790	5790	90
541	20241018	104200	67741330	5790	5790	5790	5790	444
542	20241018	104100	65170570	5800	5800	5800	5800	1114
543	20241018	104000	58709370	5810	5810	5810	5810	1
544	20241018	103900	58703560	5810	5810	5810	5810	41
545	20241018	103800	58465350	5810	5810	5810	5810	10
546	20241018	103700	58407250	5810	5810	5810	5810	1
547	20241018	103600	58401440	5800	5800	5800	5800	2
548	20241018	103500	58389840	5810	5810	5810	5810	0
549	20241018	103400	58389840	5810	5810	5810	5810	3
550	20241018	103300	58372410	5810	5810	5810	5810	0
551	20241018	103200	58372410	5810	5810	5810	5810	52
552	20241018	103100	58070290	5800	5800	5800	5800	0
553	20241018	103000	58070290	5800	5800	5800	5800	15
554	20241018	102900	57983290	5800	5810	5810	5800	222
555	20241018	102800	56693540	5810	5810	5810	5810	0
556	20241018	102700	56693540	5810	5810	5810	5810	0
557	20241018	102600	56693540	5810	5810	5810	5810	0
558	20241018	102500	56693540	5810	5810	5810	5810	304
559	20241018	102400	54927300	5800	5800	5800	5800	1407
560	20241018	102300	46766700	5810	5810	5810	5810	892
561	20241018	102200	41584180	5810	5810	5810	5810	0
562	20241018	102100	41584180	5810	5810	5810	5810	705
563	20241018	102000	37488130	5820	5820	5820	5820	0
564	20241018	101900	37488130	5820	5820	5820	5820	64
565	20241018	101800	37115650	5820	5820	5820	5820	0
566	20241018	101700	37115650	5820	5820	5820	5820	0
567	20241018	101600	37115650	5820	5820	5820	5820	33
568	20241018	101500	36923590	5820	5820	5820	5820	240
569	20241018	101400	35526790	5840	5820	5840	5820	36
570	20241018	101300	35316690	5820	5820	5820	5820	0
571	20241018	101200	35316690	5820	5820	5820	5820	0
572	20241018	101100	35316690	5820	5820	5820	5820	0
573	20241018	101000	35316690	5820	5820	5820	5820	0
574	20241018	100900	35316690	5820	5840	5840	5820	111
575	20241018	100800	34670650	5820	5820	5820	5820	2
576	20241018	100700	34659010	5840	5840	5840	5840	0
577	20241018	100600	34659010	5840	5840	5840	5840	0
578	20241018	100500	34659010	5840	5840	5840	5840	6
579	20241018	100400	34623970	5840	5840	5840	5840	1
580	20241018	100300	34618130	5840	5840	5840	5840	15
581	20241018	100200	34530530	5840	5840	5840	5840	0
582	20241018	100100	34530530	5840	5840	5840	5840	1
583	20241018	100000	34524690	5810	5810	5810	5810	2
584	20241018	095900	34513070	5810	5810	5810	5810	0
585	20241018	095800	34513070	5810	5810	5810	5810	3
586	20241018	095700	34495640	5810	5810	5810	5810	233
587	20241018	095600	33141910	5810	5810	5810	5810	35
588	20241018	095500	32938560	5810	5810	5810	5810	23
589	20241018	095400	32804930	5810	5810	5810	5810	0
590	20241018	095300	32804930	5810	5810	5810	5810	0
591	20241018	095200	32804930	5810	5810	5810	5810	0
592	20241018	095100	32804930	5810	5810	5810	5810	0
593	20241018	095000	32804930	5810	5810	5810	5810	50
594	20241018	094900	32514430	5820	5820	5820	5820	99
595	20241018	094800	31938250	5810	5810	5810	5810	0
596	20241018	094700	31938250	5810	5810	5810	5810	0
597	20241018	094600	31938250	5810	5810	5810	5810	30
598	20241018	094500	31763950	5820	5820	5820	5820	0
599	20241018	094400	31763950	5820	5820	5820	5820	2
600	20241018	094300	31752310	5810	5810	5810	5810	50
601	20241018	094200	31461810	5820	5820	5820	5820	6
602	20241018	094100	31426890	5810	5820	5820	5810	204
603	20241018	094000	30241610	5810	5820	5820	5810	575
604	20241018	093900	26900850	5820	5820	5820	5820	2
605	20241018	093800	26889210	5820	5820	5820	5820	10
606	20241018	093700	26831010	5820	5820	5820	5820	135
607	20241018	093600	26045310	5820	5820	5820	5820	0
608	20241018	093500	26045310	5820	5820	5820	5820	0
609	20241018	093400	26045310	5820	5820	5820	5820	10
610	20241018	093300	25987110	5820	5820	5820	5820	0
611	20241018	093200	25987110	5820	5820	5820	5820	0
612	20241018	093100	25987110	5820	5820	5820	5820	0
613	20241018	093000	25987110	5820	5820	5820	5820	50
614	20241018	092900	25696110	5820	5820	5820	5820	1
615	20241018	092800	25690290	5820	5820	5820	5820	115
616	20241018	092700	25020990	5820	5820	5820	5820	0
617	20241018	092600	25020990	5820	5820	5820	5820	219
618	20241018	092500	23746410	5820	5820	5820	5820	0
619	20241018	092400	23746410	5820	5820	5820	5820	0
620	20241018	092300	23746410	5820	5820	5820	5820	0
621	20241018	092200	23746410	5820	5820	5820	5820	0
622	20241018	092100	23746410	5820	5830	5830	5820	740
623	20241018	092000	19436450	5830	5830	5830	5830	0
624	20241018	091900	19436450	5830	5830	5830	5830	0
625	20241018	091800	19436450	5830	5830	5830	5830	5
626	20241018	091700	19407300	5840	5840	5840	5840	5
627	20241018	091600	19378100	5840	5840	5840	5840	1
628	20241018	091500	19372260	5840	5840	5840	5840	169
629	20241018	091400	18385300	5840	5840	5840	5840	0
630	20241018	091300	18385300	5840	5840	5840	5840	0
631	20241018	091200	18385300	5840	5840	5840	5840	2000
632	20241018	091100	6705300	5850	5850	5850	5850	404
633	20241018	091000	4341900	5850	5860	5860	5850	105
634	20241018	090900	3727600	5850	5850	5850	5850	280
635	20241018	090800	2089600	5860	5870	5870	5860	41
636	20241018	090700	1849280	5880	5880	5880	5880	20
637	20241018	090600	1731680	5890	5890	5890	5890	0
638	20241018	090500	1731680	5890	5890	5890	5890	0
639	20241018	090400	1731680	5890	5890	5890	5890	0
640	20241018	090300	1731680	5890	5890	5890	5890	1
641	20241018	090200	1725790	5890	5850	5890	5850	101
642	20241018	090100	1134900	5850	5850	5850	5850	0
643	20241018	090000	1134900	5850	5850	5850	5850	194