KissMeData/093920/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200600	169323460	5750	5750	5750	5750	124
3	20241018	200500	169323460	5750	5750	5750	5750	0
4	20241018	200400	169323460	5750	5750	5750	5750	0
5	20241018	200300	169323460	5750	5750	5750	5750	0
6	20241018	200200	169323460	5750	5750	5750	5750	0
7	20241018	200100	169323460	5750	5750	5750	5750	0
8	20241018	200000	169323460	5750	5750	5750	5750	0
9	20241018	195900	169323460	5750	5750	5750	5750	0
10	20241018	195800	169323460	5750	5750	5750	5750	0
11	20241018	195700	169323460	5750	5750	5750	5750	0
12	20241018	195600	169323460	5750	5750	5750	5750	0
13	20241018	195500	169323460	5750	5750	5750	5750	0
14	20241018	195400	169323460	5750	5750	5750	5750	0
15	20241018	195300	169323460	5750	5750	5750	5750	0
16	20241018	195200	169323460	5750	5750	5750	5750	0
17	20241018	195100	169323460	5750	5750	5750	5750	0
18	20241018	195000	169323460	5750	5750	5750	5750	0
19	20241018	194900	169323460	5750	5750	5750	5750	0
20	20241018	194800	169323460	5750	5750	5750	5750	0
21	20241018	194700	169323460	5750	5750	5750	5750	0
22	20241018	194600	169323460	5750	5750	5750	5750	0
23	20241018	194500	169323460	5750	5750	5750	5750	0
24	20241018	194400	169323460	5750	5750	5750	5750	0
25	20241018	194300	169323460	5750	5750	5750	5750	0
26	20241018	194200	169323460	5750	5750	5750	5750	0
27	20241018	194100	169323460	5750	5750	5750	5750	0
28	20241018	194000	169323460	5750	5750	5750	5750	0
29	20241018	193900	169323460	5750	5750	5750	5750	0
30	20241018	193800	169323460	5750	5750	5750	5750	0
31	20241018	193700	169323460	5750	5750	5750	5750	0
32	20241018	193600	169323460	5750	5750	5750	5750	124
33	20241018	193500	169323460	5750	5750	5750	5750	0
34	20241018	193400	169323460	5750	5750	5750	5750	0
35	20241018	193300	169323460	5750	5750	5750	5750	0
36	20241018	193200	169323460	5750	5750	5750	5750	0
37	20241018	193100	169323460	5750	5750	5750	5750	0
38	20241018	193000	169323460	5750	5750	5750	5750	0
39	20241018	192900	169323460	5750	5750	5750	5750	0
40	20241018	192800	169323460	5750	5750	5750	5750	0
41	20241018	192700	169323460	5750	5750	5750	5750	0
42	20241018	192600	169323460	5750	5750	5750	5750	0
43	20241018	192500	169323460	5750	5750	5750	5750	0
44	20241018	192400	169323460	5750	5750	5750	5750	0
45	20241018	192300	169323460	5750	5750	5750	5750	0
46	20241018	192200	169323460	5750	5750	5750	5750	0
47	20241018	192100	169323460	5750	5750	5750	5750	0
48	20241018	192000	169323460	5750	5750	5750	5750	0
49	20241018	191900	169323460	5750	5750	5750	5750	0
50	20241018	191800	169323460	5750	5750	5750	5750	0
51	20241018	191700	169323460	5750	5750	5750	5750	0
52	20241018	191600	169323460	5750	5750	5750	5750	0
53	20241018	191500	169323460	5750	5750	5750	5750	0
54	20241018	191400	169323460	5750	5750	5750	5750	0
55	20241018	191300	169323460	5750	5750	5750	5750	0
56	20241018	191200	169323460	5750	5750	5750	5750	0
57	20241018	191100	169323460	5750	5750	5750	5750	0
58	20241018	191000	169323460	5750	5750	5750	5750	0
59	20241018	190900	169323460	5750	5750	5750	5750	0
60	20241018	190800	169323460	5750	5750	5750	5750	0
61	20241018	190700	169323460	5750	5750	5750	5750	0
62	20241018	190600	169323460	5750	5750	5750	5750	124
63	20241018	190500	169323460	5750	5750	5750	5750	0
64	20241018	190400	169323460	5750	5750	5750	5750	0
65	20241018	190300	169323460	5750	5750	5750	5750	0
66	20241018	190200	169323460	5750	5750	5750	5750	0
67	20241018	190100	169323460	5750	5750	5750	5750	0
68	20241018	190000	169323460	5750	5750	5750	5750	0
69	20241018	185900	169323460	5750	5750	5750	5750	0
70	20241018	185800	169323460	5750	5750	5750	5750	0
71	20241018	185700	169323460	5750	5750	5750	5750	0
72	20241018	185600	169323460	5750	5750	5750	5750	0
73	20241018	185500	169323460	5750	5750	5750	5750	0
74	20241018	185400	169323460	5750	5750	5750	5750	0
75	20241018	185300	169323460	5750	5750	5750	5750	0
76	20241018	185200	169323460	5750	5750	5750	5750	0
77	20241018	185100	169323460	5750	5750	5750	5750	0
78	20241018	185000	169323460	5750	5750	5750	5750	0
79	20241018	184900	169323460	5750	5750	5750	5750	0
80	20241018	184800	169323460	5750	5750	5750	5750	0
81	20241018	184700	169323460	5750	5750	5750	5750	0
82	20241018	184600	169323460	5750	5750	5750	5750	0
83	20241018	184500	169323460	5750	5750	5750	5750	0
84	20241018	184400	169323460	5750	5750	5750	5750	0
85	20241018	184300	169323460	5750	5750	5750	5750	0
86	20241018	184200	169323460	5750	5750	5750	5750	0
87	20241018	184100	169323460	5750	5750	5750	5750	0
88	20241018	184000	169323460	5750	5750	5750	5750	0
89	20241018	183900	169323460	5750	5750	5750	5750	0
90	20241018	183800	169323460	5750	5750	5750	5750	0
91	20241018	183700	169323460	5750	5750	5750	5750	0
92	20241018	183600	169323460	5750	5750	5750	5750	124
93	20241018	183500	169323460	5750	5750	5750	5750	0
94	20241018	183400	169323460	5750	5750	5750	5750	0
95	20241018	183300	169323460	5750	5750	5750	5750	0
96	20241018	183200	169323460	5750	5750	5750	5750	0
97	20241018	183100	169323460	5750	5750	5750	5750	0
98	20241018	183000	169323460	5750	5750	5750	5750	0
99	20241018	182900	169323460	5750	5750	5750	5750	0
100	20241018	182800	169323460	5750	5750	5750	5750	0
101	20241018	182700	169323460	5750	5750	5750	5750	0
102	20241018	182600	169323460	5750	5750	5750	5750	0
103	20241018	182500	169323460	5750	5750	5750	5750	0
104	20241018	182400	169323460	5750	5750	5750	5750	0
105	20241018	182300	169323460	5750	5750	5750	5750	0
106	20241018	182200	169323460	5750	5750	5750	5750	0
107	20241018	182100	169323460	5750	5750	5750	5750	0
108	20241018	182000	169323460	5750	5750	5750	5750	0
109	20241018	181900	169323460	5750	5750	5750	5750	0
110	20241018	181800	169323460	5750	5750	5750	5750	0
111	20241018	181700	169323460	5750	5750	5750	5750	0
112	20241018	181600	169323460	5750	5750	5750	5750	0
113	20241018	181500	169323460	5750	5750	5750	5750	0
114	20241018	181400	169323460	5750	5750	5750	5750	0
115	20241018	181300	169323460	5750	5750	5750	5750	0
116	20241018	181200	169323460	5750	5750	5750	5750	0
117	20241018	181100	169323460	5750	5750	5750	5750	0
118	20241018	181000	169323460	5750	5750	5750	5750	0
119	20241018	180900	169323460	5750	5750	5750	5750	0
120	20241018	180800	169323460	5750	5750	5750	5750	0
121	20241018	180700	169323460	5750	5750	5750	5750	0
122	20241018	180600	169323460	5750	5750	5750	5750	124
123	20241018	180500	169323460	5750	5750	5750	5750	0
124	20241018	180400	169323460	5750	5750	5750	5750	0
125	20241018	180300	169323460	5750	5750	5750	5750	0
126	20241018	180200	169323460	5750	5750	5750	5750	0
127	20241018	180100	169323460	5750	5750	5750	5750	0
128	20241018	180000	169323460	5750	5750	5750	5750	0
129	20241018	175900	169323460	5750	5750	5750	5750	0
130	20241018	175800	169323460	5750	5750	5750	5750	0
131	20241018	175700	169323460	5750	5750	5750	5750	0
132	20241018	175600	169323460	5750	5750	5750	5750	0
133	20241018	175500	169323460	5750	5750	5750	5750	0
134	20241018	175400	169323460	5750	5750	5750	5750	0
135	20241018	175300	169323460	5750	5750	5750	5750	0
136	20241018	175200	169323460	5750	5750	5750	5750	0
137	20241018	175100	169323460	5750	5750	5750	5750	0
138	20241018	175000	169323460	5750	5750	5750	5750	0
139	20241018	174900	169323460	5750	5750	5750	5750	0
140	20241018	174800	169323460	5750	5750	5750	5750	0
141	20241018	174700	169323460	5750	5750	5750	5750	0
142	20241018	174600	169323460	5750	5750	5750	5750	0
143	20241018	174500	169323460	5750	5750	5750	5750	0
144	20241018	174400	169323460	5750	5750	5750	5750	0
145	20241018	174300	169323460	5750	5750	5750	5750	0
146	20241018	174200	169323460	5750	5750	5750	5750	0
147	20241018	174100	169323460	5750	5750	5750	5750	0
148	20241018	174000	169323460	5750	5750	5750	5750	0
149	20241018	173900	169323460	5750	5750	5750	5750	0
150	20241018	173800	169323460	5750	5750	5750	5750	0
151	20241018	173700	169323460	5750	5750	5750	5750	0
152	20241018	173600	169323460	5750	5750	5750	5750	124
153	20241018	173500	169323460	5750	5750	5750	5750	0
154	20241018	173400	169323460	5750	5750	5750	5750	0
155	20241018	173300	169323460	5750	5750	5750	5750	0
156	20241018	173200	169323460	5750	5750	5750	5750	0
157	20241018	173100	169323460	5750	5750	5750	5750	0
158	20241018	173000	169323460	5750	5750	5750	5750	0
159	20241018	172900	169323460	5750	5750	5750	5750	0
160	20241018	172800	169323460	5750	5750	5750	5750	0
161	20241018	172700	169323460	5750	5750	5750	5750	0
162	20241018	172600	169323460	5750	5750	5750	5750	0
163	20241018	172500	169323460	5750	5750	5750	5750	0
164	20241018	172400	169323460	5750	5750	5750	5750	0
165	20241018	172300	169323460	5750	5750	5750	5750	0
166	20241018	172200	169323460	5750	5750	5750	5750	0
167	20241018	172100	169323460	5750	5750	5750	5750	0
168	20241018	172000	169323460	5750	5750	5750	5750	0
169	20241018	171900	169323460	5750	5750	5750	5750	0
170	20241018	171800	169323460	5750	5750	5750	5750	0
171	20241018	171700	169323460	5750	5750	5750	5750	0
172	20241018	171600	169323460	5750	5750	5750	5750	0
173	20241018	171500	169323460	5750	5750	5750	5750	0
174	20241018	171400	169323460	5750	5750	5750	5750	0
175	20241018	171300	169323460	5750	5750	5750	5750	0
176	20241018	171200	169323460	5750	5750	5750	5750	0
177	20241018	171100	169323460	5750	5750	5750	5750	0
178	20241018	171000	169323460	5750	5750	5750	5750	0
179	20241018	170900	169323460	5750	5750	5750	5750	0
180	20241018	170800	169323460	5750	5750	5750	5750	0
181	20241018	170700	169323460	5750	5750	5750	5750	0
182	20241018	170600	169323460	5750	5750	5750	5750	124
183	20241018	170500	169323460	5750	5750	5750	5750	0
184	20241018	170400	169323460	5750	5750	5750	5750	0
185	20241018	170300	169323460	5750	5750	5750	5750	0
186	20241018	170200	169323460	5750	5750	5750	5750	0
187	20241018	170100	169323460	5750	5750	5750	5750	0
188	20241018	170000	169323460	5750	5750	5750	5750	0
189	20241018	165900	169323460	5750	5750	5750	5750	0
190	20241018	165800	169323460	5750	5750	5750	5750	0
191	20241018	165700	169323460	5750	5750	5750	5750	0
192	20241018	165600	169323460	5750	5750	5750	5750	0
193	20241018	165500	169323460	5750	5750	5750	5750	0
194	20241018	165400	169323460	5750	5750	5750	5750	0
195	20241018	165300	169323460	5750	5750	5750	5750	0
196	20241018	165200	169323460	5750	5750	5750	5750	0
197	20241018	165100	169323460	5750	5750	5750	5750	0
198	20241018	165000	169323460	5750	5750	5750	5750	0
199	20241018	164900	169323460	5750	5750	5750	5750	0
200	20241018	164800	169323460	5750	5750	5750	5750	0
201	20241018	164700	169323460	5750	5750	5750	5750	0
202	20241018	164600	169323460	5750	5750	5750	5750	0
203	20241018	164500	169323460	5750	5750	5750	5750	0
204	20241018	164400	169323460	5750	5750	5750	5750	0
205	20241018	164300	169323460	5750	5750	5750	5750	0
206	20241018	164200	169323460	5750	5750	5750	5750	0
207	20241018	164100	169323460	5750	5750	5750	5750	0
208	20241018	164000	169323460	5750	5750	5750	5750	0
209	20241018	163900	169323460	5750	5750	5750	5750	0
210	20241018	163800	169323460	5750	5750	5750	5750	0
211	20241018	163700	169323460	5750	5750	5750	5750	0
212	20241018	163600	169323460	5750	5750	5750	5750	124
213	20241018	163500	169323460	5750	5750	5750	5750	0
214	20241018	163400	169323460	5750	5750	5750	5750	0
215	20241018	163300	169323460	5750	5750	5750	5750	0
216	20241018	163200	169323460	5750	5750	5750	5750	0
217	20241018	163100	169323460	5750	5750	5750	5750	0
218	20241018	163000	169323460	5750	5750	5750	5750	0
219	20241018	162900	169323460	5750	5750	5750	5750	0
220	20241018	162800	169323460	5750	5750	5750	5750	0
221	20241018	162700	169323460	5750	5750	5750	5750	0
222	20241018	162600	169323460	5750	5750	5750	5750	0
223	20241018	162500	169323460	5750	5750	5750	5750	0
224	20241018	162400	169323460	5750	5750	5750	5750	0
225	20241018	162300	169323460	5750	5750	5750	5750	0
226	20241018	162200	169323460	5750	5750	5750	5750	0
227	20241018	162100	169323460	5750	5750	5750	5750	0
228	20241018	162000	169323460	5750	5750	5750	5750	0
229	20241018	161900	169323460	5750	5750	5750	5750	0
230	20241018	161800	169323460	5750	5750	5750	5750	0
231	20241018	161700	169323460	5750	5750	5750	5750	0
232	20241018	161600	169323460	5750	5750	5750	5750	0
233	20241018	161500	169323460	5750	5750	5750	5750	0
234	20241018	161400	169323460	5750	5750	5750	5750	0
235	20241018	161300	169323460	5750	5750	5750	5750	0
236	20241018	161200	169323460	5750	5750	5750	5750	0
237	20241018	161100	169323460	5750	5750	5750	5750	0
238	20241018	161000	169323460	5750	5750	5750	5750	0
239	20241018	160900	169323460	5750	5750	5750	5750	0
240	20241018	160800	169323460	5750	5750	5750	5750	0
241	20241018	160700	169323460	5750	5750	5750	5750	0
242	20241018	160600	169323460	5750	5750	5750	5750	124
243	20241018	160500	169323460	5750	5750	5750	5750	0
244	20241018	160400	169323460	5750	5750	5750	5750	0
245	20241018	160300	169323460	5750	5750	5750	5750	0
246	20241018	160200	169323460	5750	5750	5750	5750	0
247	20241018	160100	169323460	5750	5750	5750	5750	0
248	20241018	160000	169323460	5750	5750	5750	5750	0
249	20241018	155900	169323460	5750	5750	5750	5750	0
250	20241018	155800	169323460	5750	5750	5750	5750	0
251	20241018	155700	169323460	5750	5750	5750	5750	0
252	20241018	155600	169323460	5750	5750	5750	5750	0
253	20241018	155500	169323460	5750	5750	5750	5750	0
254	20241018	155400	169323460	5750	5750	5750	5750	0
255	20241018	155300	169323460	5750	5750	5750	5750	0
256	20241018	155200	169323460	5750	5750	5750	5750	0
257	20241018	155100	169323460	5750	5750	5750	5750	0
258	20241018	155000	169323460	5750	5750	5750	5750	0
259	20241018	154900	169323460	5750	5750	5750	5750	0
260	20241018	154800	169323460	5750	5750	5750	5750	0
261	20241018	154700	169323460	5750	5750	5750	5750	0
262	20241018	154600	169323460	5750	5750	5750	5750	0
263	20241018	154500	169323460	5750	5750	5750	5750	0
264	20241018	154400	169323460	5750	5750	5750	5750	0
265	20241018	154300	169323460	5750	5750	5750	5750	0
266	20241018	154200	169323460	5750	5750	5750	5750	0
267	20241018	154100	169323460	5750	5750	5750	5750	0
268	20241018	154000	169323460	5750	5750	5750	5750	0
269	20241018	153900	169323460	5750	5750	5750	5750	0
270	20241018	153800	169323460	5750	5750	5750	5750	0
271	20241018	153700	169323460	5750	5750	5750	5750	0
272	20241018	153600	169323460	5750	5750	5750	5750	124
273	20241018	153500	169323460	5750	5750	5750	5750	0
274	20241018	153400	169323460	5750	5750	5750	5750	0
275	20241018	153300	169323460	5750	5750	5750	5750	0
276	20241018	153200	169323460	5750	5750	5750	5750	0
277	20241018	153100	169323460	5750	5750	5750	5750	0
278	20241018	153000	169323460	5750	5750	5750	5750	124
279	20241018	152900	168610460	5760	5760	5760	5760	0
280	20241018	152800	168610460	5760	5760	5760	5760	0
281	20241018	152700	168610460	5760	5760	5760	5760	0
282	20241018	152600	168610460	5760	5760	5760	5760	0
283	20241018	152500	168610460	5760	5760	5760	5760	0
284	20241018	152400	168610460	5760	5760	5760	5760	0
285	20241018	152300	168610460	5760	5760	5760	5760	0
286	20241018	152200	168610460	5760	5760	5760	5760	0
287	20241018	152100	168610460	5760	5760	5760	5760	0
288	20241018	152000	168610460	5760	5760	5760	5760	0
289	20241018	151900	168610460	5760	5760	5760	5760	0
290	20241018	151800	168610460	5760	5760	5760	5760	0
291	20241018	151700	168610460	5760	5760	5760	5760	1
292	20241018	151600	168604700	5740	5740	5740	5740	0
293	20241018	151500	168604700	5740	5750	5750	5740	2632
294	20241018	151400	153487530	5760	5760	5760	5760	0
295	20241018	151300	153487530	5760	5760	5760	5760	0
296	20241018	151200	153487530	5760	5760	5760	5760	0
297	20241018	151100	153487530	5760	5760	5760	5760	0
298	20241018	151000	153487530	5760	5760	5760	5760	0
299	20241018	150900	153487530	5760	5760	5760	5760	0
300	20241018	150800	153487530	5760	5760	5760	5760	0
301	20241018	150700	153487530	5760	5760	5760	5760	0
302	20241018	150600	153487530	5760	5750	5760	5750	177
303	20241018	150500	152469760	5760	5760	5760	5760	0
304	20241018	150400	152469760	5760	5760	5760	5760	0
305	20241018	150300	152469760	5760	5760	5760	5760	0
306	20241018	150200	152469760	5760	5760	5760	5760	0
307	20241018	150100	152469760	5760	5760	5760	5760	0
308	20241018	150000	152469760	5760	5760	5760	5760	0
309	20241018	145900	152469760	5760	5760	5760	5760	0
310	20241018	145800	152469760	5760	5760	5760	5760	0
311	20241018	145700	152469760	5760	5760	5760	5760	0
312	20241018	145600	152469760	5760	5760	5760	5760	0
313	20241018	145500	152469760	5760	5760	5760	5760	0
314	20241018	145400	152469760	5760	5760	5760	5760	3
315	20241018	145300	152452480	5750	5750	5750	5750	0
316	20241018	145200	152452480	5750	5750	5750	5750	0
317	20241018	145100	152452480	5750	5750	5750	5750	0
318	20241018	145000	152452480	5750	5750	5750	5750	0
319	20241018	144900	152452480	5750	5750	5750	5750	0
320	20241018	144800	152452480	5750	5760	5760	5750	1617
321	20241018	144700	143139380	5770	5770	5770	5770	0
322	20241018	144600	143139380	5770	5770	5770	5770	0
323	20241018	144500	143139380	5770	5770	5770	5770	0
324	20241018	144400	143139380	5770	5770	5770	5770	0
325	20241018	144300	143139380	5770	5770	5770	5770	0
326	20241018	144200	143139380	5770	5770	5770	5770	0
327	20241018	144100	143139380	5770	5770	5770	5770	0
328	20241018	144000	143139380	5770	5770	5770	5770	0
329	20241018	143900	143139380	5770	5770	5770	5770	0
330	20241018	143800	143139380	5770	5770	5770	5770	4
331	20241018	143700	143116300	5770	5770	5770	5770	0
332	20241018	143600	143116300	5770	5770	5770	5770	0
333	20241018	143500	143116300	5770	5770	5770	5770	0
334	20241018	143400	143116300	5770	5770	5770	5770	0
335	20241018	143300	143116300	5770	5770	5770	5770	0
336	20241018	143200	143116300	5770	5770	5770	5770	0
337	20241018	143100	143116300	5770	5770	5770	5770	0
338	20241018	143000	143116300	5770	5770	5770	5770	0
339	20241018	142900	143116300	5770	5770	5770	5770	0
340	20241018	142800	143116300	5770	5770	5770	5770	50
341	20241018	142700	142827800	5770	5770	5770	5770	0
342	20241018	142600	142827800	5770	5770	5770	5770	0
343	20241018	142500	142827800	5770	5770	5770	5770	0
344	20241018	142400	142827800	5770	5770	5770	5770	0
345	20241018	142300	142827800	5770	5770	5770	5770	0
346	20241018	142200	142827800	5770	5770	5770	5770	0
347	20241018	142100	142827800	5770	5770	5770	5770	0
348	20241018	142000	142827800	5770	5770	5770	5770	0
349	20241018	141900	142827800	5770	5770	5770	5770	0
350	20241018	141800	142827800	5770	5770	5770	5770	0
351	20241018	141700	142827800	5770	5770	5770	5770	0
352	20241018	141600	142827800	5770	5770	5770	5770	0
353	20241018	141500	142827800	5770	5770	5770	5770	0
354	20241018	141400	142827800	5770	5770	5770	5770	0
355	20241018	141300	142827800	5770	5770	5770	5770	0
356	20241018	141200	142827800	5770	5770	5770	5770	0
357	20241018	141100	142827800	5770	5770	5770	5770	0
358	20241018	141000	142827800	5770	5770	5770	5770	0
359	20241018	140900	142827800	5770	5770	5770	5770	0
360	20241018	140800	142827800	5770	5770	5770	5770	0
361	20241018	140700	142827800	5770	5770	5770	5770	0
362	20241018	140600	142827800	5770	5770	5770	5770	866
363	20241018	140500	137830980	5760	5760	5760	5760	0
364	20241018	140400	137830980	5760	5760	5760	5760	0
365	20241018	140300	137830980	5760	5760	5760	5760	0
366	20241018	140200	137830980	5760	5760	5760	5760	0
367	20241018	140100	137830980	5760	5760	5760	5760	0
368	20241018	140000	137830980	5760	5760	5760	5760	0
369	20241018	135900	137830980	5760	5760	5760	5760	0
370	20241018	135800	137830980	5760	5760	5760	5760	0
371	20241018	135700	137830980	5760	5760	5760	5760	0
372	20241018	135600	137830980	5760	5760	5760	5760	0
373	20241018	135500	137830980	5760	5760	5760	5760	0
374	20241018	135400	137830980	5760	5760	5760	5760	24
375	20241018	135300	137692740	5760	5760	5760	5760	0
376	20241018	135200	137692740	5760	5760	5760	5760	0
377	20241018	135100	137692740	5760	5760	5760	5760	0
378	20241018	135000	137692740	5760	5760	5760	5760	0
379	20241018	134900	137692740	5760	5760	5760	5760	338
380	20241018	134800	135745860	5750	5750	5750	5750	0
381	20241018	134700	135745860	5750	5750	5750	5750	0
382	20241018	134600	135745860	5750	5750	5750	5750	0
383	20241018	134500	135745860	5750	5750	5750	5750	0
384	20241018	134400	135745860	5750	5750	5750	5750	0
385	20241018	134300	135745860	5750	5750	5750	5750	0
386	20241018	134200	135745860	5750	5750	5750	5750	0
387	20241018	134100	135745860	5750	5750	5750	5750	0
388	20241018	134000	135745860	5750	5750	5750	5750	0
389	20241018	133900	135745860	5750	5750	5750	5750	0
390	20241018	133800	135745860	5750	5750	5750	5750	0
391	20241018	133700	135745860	5750	5750	5750	5750	0
392	20241018	133600	135745860	5750	5750	5750	5750	0
393	20241018	133500	135745860	5750	5750	5750	5750	0
394	20241018	133400	135745860	5750	5750	5750	5750	0
395	20241018	133300	135745860	5750	5750	5750	5750	0
396	20241018	133200	135745860	5750	5750	5750	5750	10
397	20241018	133100	135688360	5750	5750	5750	5750	0
398	20241018	133000	135688360	5750	5750	5750	5750	0
399	20241018	132900	135688360	5750	5750	5750	5750	86
400	20241018	132800	135193860	5760	5760	5760	5760	0
401	20241018	132700	135193860	5760	5760	5760	5760	0
402	20241018	132600	135193860	5760	5760	5760	5760	0
403	20241018	132500	135193860	5760	5760	5760	5760	0
404	20241018	132400	135193860	5760	5760	5760	5760	0
405	20241018	132300	135193860	5760	5760	5760	5760	0
406	20241018	132200	135193860	5760	5760	5760	5760	0
407	20241018	132100	135193860	5760	5760	5760	5760	0
408	20241018	132000	135193860	5760	5760	5760	5760	0
409	20241018	131900	135193860	5760	5760	5760	5760	0
410	20241018	131800	135193860	5760	5760	5760	5760	0
411	20241018	131700	135193860	5760	5760	5760	5760	0
412	20241018	131600	135193860	5760	5760	5760	5760	0
413	20241018	131500	135193860	5760	5760	5760	5760	0
414	20241018	131400	135193860	5760	5760	5760	5760	0
415	20241018	131300	135193860	5760	5760	5760	5760	0
416	20241018	131200	135193860	5760	5760	5760	5760	0
417	20241018	131100	135193860	5760	5760	5760	5760	0
418	20241018	131000	135193860	5760	5760	5760	5760	0
419	20241018	130900	135193860	5760	5760	5760	5760	0
420	20241018	130800	135193860	5760	5760	5760	5760	0
421	20241018	130700	135193860	5760	5760	5760	5760	0
422	20241018	130600	135193860	5760	5760	5760	5760	0
423	20241018	130500	135193860	5760	5760	5760	5760	0
424	20241018	130400	135193860	5760	5760	5760	5760	20
425	20241018	130300	135078660	5750	5750	5750	5750	0
426	20241018	130200	135078660	5750	5750	5750	5750	0
427	20241018	130100	135078660	5750	5750	5750	5750	100
428	20241018	130000	134503660	5750	5750	5750	5750	762
429	20241018	125900	130122160	5750	5750	5750	5750	0
430	20241018	125800	130122160	5750	5750	5750	5750	0
431	20241018	125700	130122160	5750	5750	5750	5750	0
432	20241018	125600	130122160	5750	5750	5750	5750	0
433	20241018	125500	130122160	5750	5750	5750	5750	0
434	20241018	125400	130122160	5750	5750	5750	5750	0
435	20241018	125300	130122160	5750	5750	5750	5750	24
436	20241018	125200	129984160	5760	5760	5760	5760	0
437	20241018	125100	129984160	5760	5760	5760	5760	0
438	20241018	125000	129984160	5760	5760	5760	5760	0
439	20241018	124900	129984160	5760	5760	5760	5760	1980
440	20241018	124800	118579360	5770	5770	5770	5770	0
441	20241018	124700	118579360	5770	5770	5770	5770	0
442	20241018	124600	118579360	5770	5770	5770	5770	0
443	20241018	124500	118579360	5770	5770	5770	5770	0
444	20241018	124400	118579360	5770	5770	5770	5770	0
445	20241018	124300	118579360	5770	5760	5770	5760	25
446	20241018	124200	118435350	5770	5770	5770	5770	0
447	20241018	124100	118435350	5770	5770	5770	5770	0
448	20241018	124000	118435350	5770	5760	5770	5760	1010
449	20241018	123900	112617650	5760	5760	5760	5760	0
450	20241018	123800	112617650	5760	5760	5760	5760	0
451	20241018	123700	112617650	5760	5760	5760	5760	1
452	20241018	123600	112611890	5750	5750	5750	5750	0
453	20241018	123500	112611890	5750	5750	5750	5750	0
454	20241018	123400	112611890	5750	5750	5750	5750	0
455	20241018	123300	112611890	5750	5750	5750	5750	0
456	20241018	123200	112611890	5750	5750	5750	5750	0
457	20241018	123100	112611890	5750	5750	5750	5750	0
458	20241018	123000	112611890	5750	5750	5750	5750	0
459	20241018	122900	112611890	5750	5760	5760	5750	332
460	20241018	122800	110699780	5760	5760	5760	5760	0
461	20241018	122700	110699780	5760	5760	5760	5760	1
462	20241018	122600	110694020	5740	5740	5740	5740	0
463	20241018	122500	110694020	5740	5740	5740	5740	0
464	20241018	122400	110694020	5740	5740	5740	5740	11
465	20241018	122300	110630880	5760	5760	5760	5760	0
466	20241018	122200	110630880	5760	5760	5760	5760	0
467	20241018	122100	110630880	5760	5760	5760	5760	0
468	20241018	122000	110630880	5760	5760	5760	5760	0
469	20241018	121900	110630880	5760	5760	5760	5760	17
470	20241018	121800	110532960	5760	5760	5760	5760	0
471	20241018	121700	110532960	5760	5760	5760	5760	0
472	20241018	121600	110532960	5760	5760	5760	5760	100
473	20241018	121500	109956960	5760	5760	5760	5760	0
474	20241018	121400	109956960	5760	5760	5760	5760	365
475	20241018	121300	107854560	5770	5770	5770	5770	0
476	20241018	121200	107854560	5770	5770	5770	5770	0
477	20241018	121100	107854560	5770	5770	5770	5770	0
478	20241018	121000	107854560	5770	5770	5770	5770	0
479	20241018	120900	107854560	5770	5770	5770	5770	0
480	20241018	120800	107854560	5770	5770	5770	5770	0
481	20241018	120700	107854560	5770	5770	5770	5770	0
482	20241018	120600	107854560	5770	5770	5770	5770	10
483	20241018	120500	107796860	5760	5760	5760	5760	0
484	20241018	120400	107796860	5760	5760	5760	5760	0
485	20241018	120300	107796860	5760	5760	5760	5760	22
486	20241018	120200	107670140	5770	5770	5770	5770	0
487	20241018	120100	107670140	5770	5770	5770	5770	0
488	20241018	120000	107670140	5770	5760	5770	5750	37
489	20241018	115900	107457050	5760	5760	5760	5760	0
490	20241018	115800	107457050	5760	5760	5760	5740	75
491	20241018	115700	107025190	5770	5770	5770	5770	0
492	20241018	115600	107025190	5770	5770	5770	5770	0
493	20241018	115500	107025190	5770	5770	5770	5770	0
494	20241018	115400	107025190	5770	5770	5770	5770	5
495	20241018	115300	106996340	5750	5750	5750	5750	0
496	20241018	115200	106996340	5750	5750	5750	5750	0
497	20241018	115100	106996340	5750	5750	5750	5750	0
498	20241018	115000	106996340	5750	5750	5750	5750	0
499	20241018	114900	106996340	5750	5750	5750	5750	0
500	20241018	114800	106996340	5750	5750	5750	5750	0
501	20241018	114700	106996340	5750	5750	5750	5750	0
502	20241018	114600	106996340	5750	5750	5750	5750	24
503	20241018	114500	106858340	5780	5780	5780	5780	17
504	20241018	114400	106760080	5770	5770	5770	5770	0
505	20241018	114300	106760080	5770	5770	5770	5770	0
506	20241018	114200	106760080	5770	5770	5770	5770	3434
507	20241018	114100	86945900	5770	5770	5770	5770	0
508	20241018	114000	86945900	5770	5760	5770	5760	27
509	20241018	113900	86790210	5760	5760	5760	5760	10
510	20241018	113800	86732610	5760	5760	5760	5760	0
511	20241018	113700	86732610	5760	5760	5760	5760	0
512	20241018	113600	86732610	5760	5760	5760	5760	0
513	20241018	113500	86732610	5760	5760	5760	5760	0
514	20241018	113400	86732610	5760	5760	5760	5760	0
515	20241018	113300	86732610	5760	5760	5760	5760	0
516	20241018	113200	86732610	5760	5760	5760	5760	0
517	20241018	113100	86732610	5760	5760	5760	5760	0
518	20241018	113000	86732610	5760	5760	5760	5760	0
519	20241018	112900	86732610	5760	5760	5760	5760	0
520	20241018	112800	86732610	5760	5760	5760	5760	0
521	20241018	112700	86732610	5760	5760	5760	5760	0
522	20241018	112600	86732610	5760	5760	5760	5760	0
523	20241018	112500	86732610	5760	5760	5760	5760	0
524	20241018	112400	86732610	5760	5760	5760	5760	0
525	20241018	112300	86732610	5760	5760	5760	5760	0
526	20241018	112200	86732610	5760	5760	5760	5760	0
527	20241018	112100	86732610	5760	5760	5760	5760	0
528	20241018	112000	86732610	5760	5760	5760	5760	17
529	20241018	111900	86634690	5740	5740	5740	5740	0
530	20241018	111800	86634690	5740	5740	5740	5740	0
531	20241018	111700	86634690	5740	5740	5740	5740	0
532	20241018	111600	86634690	5740	5740	5740	5740	10
533	20241018	111500	86577290	5740	5740	5740	5740	0
534	20241018	111400	86577290	5740	5740	5740	5740	0
535	20241018	111300	86577290	5740	5740	5740	5740	0
536	20241018	111200	86577290	5740	5740	5740	5740	0
537	20241018	111100	86577290	5740	5740	5740	5740	0
538	20241018	111000	86577290	5740	5740	5740	5740	0
539	20241018	110900	86577290	5740	5740	5740	5740	0
540	20241018	110800	86577290	5740	5740	5740	5740	0
541	20241018	110700	86577290	5740	5750	5750	5740	2014
542	20241018	110600	75016510	5750	5750	5750	5750	0
543	20241018	110500	75016510	5750	5750	5750	5750	0
544	20241018	110400	75016510	5750	5750	5750	5750	0
545	20241018	110300	75016510	5750	5750	5750	5750	0
546	20241018	110200	75016510	5750	5750	5750	5750	8
547	20241018	110100	74970510	5760	5760	5760	5760	0
548	20241018	110000	74970510	5760	5760	5760	5760	0
549	20241018	105900	74970510	5760	5760	5760	5760	0
550	20241018	105800	74970510	5760	5760	5760	5760	1
551	20241018	105700	74964750	5760	5760	5760	5760	4
552	20241018	105600	74941710	5750	5750	5750	5750	0
553	20241018	105500	74941710	5750	5750	5750	5750	18
554	20241018	105400	74838210	5740	5740	5740	5740	0
555	20241018	105300	74838210	5740	5740	5740	5740	0
556	20241018	105200	74838210	5740	5740	5740	5740	0
557	20241018	105100	74838210	5740	5740	5740	5740	34
558	20241018	105000	74643050	5750	5750	5750	5750	0
559	20241018	104900	74643050	5750	5750	5750	5750	7
560	20241018	104800	74602800	5760	5760	5760	5760	0
561	20241018	104700	74602800	5760	5760	5760	5760	0
562	20241018	104600	74602800	5760	5760	5760	5760	0
563	20241018	104500	74602800	5760	5760	5760	5760	0
564	20241018	104400	74602800	5760	5760	5760	5760	0
565	20241018	104300	74602800	5760	5760	5760	5760	4327
566	20241018	104200	49679280	5760	5760	5760	5760	0
567	20241018	104100	49679280	5760	5760	5760	5760	0
568	20241018	104000	49679280	5760	5760	5760	5760	0
569	20241018	103900	49679280	5760	5760	5760	5760	0
570	20241018	103800	49679280	5760	5760	5760	5760	1
571	20241018	103700	49673520	5730	5730	5730	5730	0
572	20241018	103600	49673520	5730	5730	5730	5730	0
573	20241018	103500	49673520	5730	5750	5760	5730	8
574	20241018	103400	49627620	5720	5750	5750	5720	5000
575	20241018	103300	20957470	5760	5760	5760	5760	1
576	20241018	103200	20951710	5760	5760	5760	5760	1
577	20241018	103100	20945950	5760	5760	5760	5760	0
578	20241018	103000	20945950	5760	5760	5760	5760	5
579	20241018	102900	20917150	5760	5760	5760	5760	10
580	20241018	102800	20859550	5760	5760	5760	5760	204
581	20241018	102700	19684510	5760	5760	5760	5760	0
582	20241018	102600	19684510	5760	5770	5770	5760	17
583	20241018	102500	19586490	5770	5770	5770	5770	15
584	20241018	102400	19499940	5770	5770	5770	5770	8
585	20241018	102300	19453780	5770	5770	5770	5770	30
586	20241018	102200	19280680	5770	5770	5770	5770	0
587	20241018	102100	19280680	5770	5770	5770	5770	0
588	20241018	102000	19280680	5770	5770	5770	5770	0
589	20241018	101900	19280680	5770	5780	5780	5770	10
590	20241018	101800	19222900	5780	5780	5780	5780	165
591	20241018	101700	18269200	5780	5780	5780	5780	5
592	20241018	101600	18240300	5780	5780	5780	5780	7
593	20241018	101500	18199840	5770	5780	5780	5770	376
594	20241018	101400	16027810	5770	5760	5770	5760	67
595	20241018	101300	15641300	5760	5770	5770	5760	44
596	20241018	101200	15387460	5770	5770	5770	5770	5
597	20241018	101100	15358610	5760	5760	5760	5760	1
598	20241018	101000	15352850	5760	5760	5760	5760	0
599	20241018	100900	15352850	5760	5760	5760	5760	0
600	20241018	100800	15352850	5760	5760	5760	5760	0
601	20241018	100700	15352850	5760	5760	5760	5760	7
602	20241018	100600	15312530	5770	5770	5770	5770	0
603	20241018	100500	15312530	5770	5770	5770	5770	0
604	20241018	100400	15312530	5770	5770	5770	5770	2
605	20241018	100300	15300990	5770	5770	5770	5770	0
606	20241018	100200	15300990	5770	5770	5770	5770	2
607	20241018	100100	15289450	5770	5770	5770	5770	1
608	20241018	100000	15283680	5780	5780	5780	5780	2
609	20241018	095900	15272120	5780	5760	5780	5760	865
610	20241018	095800	10276140	5760	5760	5760	5760	0
611	20241018	095700	10276140	5760	5760	5760	5760	0
612	20241018	095600	10276140	5760	5760	5760	5760	0
613	20241018	095500	10276140	5760	5760	5760	5760	0
614	20241018	095400	10276140	5760	5760	5760	5760	0
615	20241018	095300	10276140	5760	5760	5760	5760	0
616	20241018	095200	10276140	5760	5760	5760	5760	0
617	20241018	095100	10276140	5760	5760	5760	5760	0
618	20241018	095000	10276140	5760	5760	5760	5760	1
619	20241018	094900	10270380	5760	5760	5760	5760	0
620	20241018	094800	10270380	5760	5760	5760	5760	0
621	20241018	094700	10270380	5760	5760	5760	5760	0
622	20241018	094600	10270380	5760	5760	5760	5760	1
623	20241018	094500	10264620	5760	5760	5760	5760	1
624	20241018	094400	10258860	5770	5770	5770	5770	0
625	20241018	094300	10258860	5770	5770	5770	5770	1
626	20241018	094200	10253090	5770	5770	5770	5770	0
627	20241018	094100	10253090	5770	5770	5770	5770	1
628	20241018	094000	10247320	5760	5760	5760	5760	0
629	20241018	093900	10247320	5760	5760	5760	5760	0
630	20241018	093800	10247320	5760	5760	5760	5760	0
631	20241018	093700	10247320	5760	5760	5760	5760	0
632	20241018	093600	10247320	5760	5760	5760	5760	0
633	20241018	093500	10247320	5760	5760	5760	5760	2
634	20241018	093400	10235800	5770	5770	5770	5770	500
635	20241018	093300	7350800	5770	5770	5770	5770	0
636	20241018	093200	7350800	5770	5770	5770	5770	118
637	20241018	093100	6669940	5770	5770	5770	5770	0
638	20241018	093000	6669940	5770	5760	5770	5760	85
639	20241018	092900	6180010	5760	5760	5760	5760	0
640	20241018	092800	6180010	5760	5760	5760	5760	10
641	20241018	092700	6122410	5760	5760	5760	5760	0
642	20241018	092600	6122410	5760	5760	5760	5760	0
643	20241018	092500	6122410	5760	5750	5760	5750	2
644	20241018	092400	6110900	5760	5760	5760	5760	1
645	20241018	092300	6105140	5730	5730	5730	5730	0
646	20241018	092200	6105140	5730	5730	5730	5730	0
647	20241018	092100	6105140	5730	5730	5730	5730	0
648	20241018	092000	6105140	5730	5730	5730	5730	2
649	20241018	091900	6093680	5730	5730	5730	5730	0
650	20241018	091800	6093680	5730	5730	5730	5730	0
651	20241018	091700	6093680	5730	5740	5740	5730	10
652	20241018	091600	6036320	5760	5760	5760	5760	0
653	20241018	091500	6036320	5760	5760	5760	5760	0
654	20241018	091400	6036320	5760	5760	5760	5760	0
655	20241018	091300	6036320	5760	5760	5760	5760	0
656	20241018	091200	6036320	5760	5760	5760	5760	0
657	20241018	091100	6036320	5760	5760	5760	5760	0
658	20241018	091000	6036320	5760	5760	5760	5760	0
659	20241018	090900	6036320	5760	5760	5760	5760	0
660	20241018	090800	6036320	5760	5760	5760	5760	0
661	20241018	090700	6036320	5760	5760	5760	5760	0
662	20241018	090600	6036320	5760	5760	5760	5760	0
663	20241018	090500	6036320	5760	5760	5760	5760	0
664	20241018	090400	6036320	5760	5760	5760	5760	195
665	20241018	090300	4913120	5760	5760	5760	5760	0
666	20241018	090200	4913120	5760	5760	5760	5760	0
667	20241018	090100	4913120	5760	5760	5760	5760	0
668	20241018	090000	4913120	5760	5760	5760	5740	853