KissMeData/296640/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210900	26790480	5830	5830	5830	5830	347
3	20241018	210800	26790480	5830	5830	5830	5830	0
4	20241018	210700	26790480	5830	5830	5830	5830	0
5	20241018	210600	26790480	5830	5830	5830	5830	0
6	20241018	210500	26790480	5830	5830	5830	5830	0
7	20241018	210400	26790480	5830	5830	5830	5830	0
8	20241018	210300	26790480	5830	5830	5830	5830	0
9	20241018	210200	26790480	5830	5830	5830	5830	0
10	20241018	210100	26790480	5830	5830	5830	5830	0
11	20241018	210000	26790480	5830	5830	5830	5830	0
12	20241018	205900	26790480	5830	5830	5830	5830	0
13	20241018	205800	26790480	5830	5830	5830	5830	0
14	20241018	205700	26790480	5830	5830	5830	5830	0
15	20241018	205600	26790480	5830	5830	5830	5830	0
16	20241018	205500	26790480	5830	5830	5830	5830	0
17	20241018	205400	26790480	5830	5830	5830	5830	0
18	20241018	205300	26790480	5830	5830	5830	5830	0
19	20241018	205200	26790480	5830	5830	5830	5830	0
20	20241018	205100	26790480	5830	5830	5830	5830	0
21	20241018	205000	26790480	5830	5830	5830	5830	0
22	20241018	204900	26790480	5830	5830	5830	5830	0
23	20241018	204800	26790480	5830	5830	5830	5830	0
24	20241018	204700	26790480	5830	5830	5830	5830	0
25	20241018	204600	26790480	5830	5830	5830	5830	0
26	20241018	204500	26790480	5830	5830	5830	5830	0
27	20241018	204400	26790480	5830	5830	5830	5830	0
28	20241018	204300	26790480	5830	5830	5830	5830	0
29	20241018	204200	26790480	5830	5830	5830	5830	0
30	20241018	204100	26790480	5830	5830	5830	5830	0
31	20241018	204000	26790480	5830	5830	5830	5830	0
32	20241018	203900	26790480	5830	5830	5830	5830	347
33	20241018	203800	26790480	5830	5830	5830	5830	0
34	20241018	203700	26790480	5830	5830	5830	5830	0
35	20241018	203600	26790480	5830	5830	5830	5830	0
36	20241018	203500	26790480	5830	5830	5830	5830	0
37	20241018	203400	26790480	5830	5830	5830	5830	0
38	20241018	203300	26790480	5830	5830	5830	5830	0
39	20241018	203200	26790480	5830	5830	5830	5830	0
40	20241018	203100	26790480	5830	5830	5830	5830	0
41	20241018	203000	26790480	5830	5830	5830	5830	0
42	20241018	202900	26790480	5830	5830	5830	5830	0
43	20241018	202800	26790480	5830	5830	5830	5830	0
44	20241018	202700	26790480	5830	5830	5830	5830	0
45	20241018	202600	26790480	5830	5830	5830	5830	0
46	20241018	202500	26790480	5830	5830	5830	5830	0
47	20241018	202400	26790480	5830	5830	5830	5830	0
48	20241018	202300	26790480	5830	5830	5830	5830	0
49	20241018	202200	26790480	5830	5830	5830	5830	0
50	20241018	202100	26790480	5830	5830	5830	5830	0
51	20241018	202000	26790480	5830	5830	5830	5830	0
52	20241018	201900	26790480	5830	5830	5830	5830	0
53	20241018	201800	26790480	5830	5830	5830	5830	0
54	20241018	201700	26790480	5830	5830	5830	5830	0
55	20241018	201600	26790480	5830	5830	5830	5830	0
56	20241018	201500	26790480	5830	5830	5830	5830	0
57	20241018	201400	26790480	5830	5830	5830	5830	0
58	20241018	201300	26790480	5830	5830	5830	5830	0
59	20241018	201200	26790480	5830	5830	5830	5830	0
60	20241018	201100	26790480	5830	5830	5830	5830	0
61	20241018	201000	26790480	5830	5830	5830	5830	0
62	20241018	200900	26790480	5830	5830	5830	5830	347
63	20241018	200800	26790480	5830	5830	5830	5830	0
64	20241018	200700	26790480	5830	5830	5830	5830	0
65	20241018	200600	26790480	5830	5830	5830	5830	0
66	20241018	200500	26790480	5830	5830	5830	5830	0
67	20241018	200400	26790480	5830	5830	5830	5830	0
68	20241018	200300	26790480	5830	5830	5830	5830	0
69	20241018	200200	26790480	5830	5830	5830	5830	0
70	20241018	200100	26790480	5830	5830	5830	5830	0
71	20241018	200000	26790480	5830	5830	5830	5830	0
72	20241018	195900	26790480	5830	5830	5830	5830	0
73	20241018	195800	26790480	5830	5830	5830	5830	0
74	20241018	195700	26790480	5830	5830	5830	5830	0
75	20241018	195600	26790480	5830	5830	5830	5830	0
76	20241018	195500	26790480	5830	5830	5830	5830	0
77	20241018	195400	26790480	5830	5830	5830	5830	0
78	20241018	195300	26790480	5830	5830	5830	5830	0
79	20241018	195200	26790480	5830	5830	5830	5830	0
80	20241018	195100	26790480	5830	5830	5830	5830	0
81	20241018	195000	26790480	5830	5830	5830	5830	0
82	20241018	194900	26790480	5830	5830	5830	5830	0
83	20241018	194800	26790480	5830	5830	5830	5830	0
84	20241018	194700	26790480	5830	5830	5830	5830	0
85	20241018	194600	26790480	5830	5830	5830	5830	0
86	20241018	194500	26790480	5830	5830	5830	5830	0
87	20241018	194400	26790480	5830	5830	5830	5830	0
88	20241018	194300	26790480	5830	5830	5830	5830	0
89	20241018	194200	26790480	5830	5830	5830	5830	0
90	20241018	194100	26790480	5830	5830	5830	5830	0
91	20241018	194000	26790480	5830	5830	5830	5830	0
92	20241018	193900	26790480	5830	5830	5830	5830	347
93	20241018	193800	26790480	5830	5830	5830	5830	0
94	20241018	193700	26790480	5830	5830	5830	5830	0
95	20241018	193600	26790480	5830	5830	5830	5830	0
96	20241018	193500	26790480	5830	5830	5830	5830	0
97	20241018	193400	26790480	5830	5830	5830	5830	0
98	20241018	193300	26790480	5830	5830	5830	5830	0
99	20241018	193200	26790480	5830	5830	5830	5830	0
100	20241018	193100	26790480	5830	5830	5830	5830	0
101	20241018	193000	26790480	5830	5830	5830	5830	0
102	20241018	192900	26790480	5830	5830	5830	5830	0
103	20241018	192800	26790480	5830	5830	5830	5830	0
104	20241018	192700	26790480	5830	5830	5830	5830	0
105	20241018	192600	26790480	5830	5830	5830	5830	0
106	20241018	192500	26790480	5830	5830	5830	5830	0
107	20241018	192400	26790480	5830	5830	5830	5830	0
108	20241018	192300	26790480	5830	5830	5830	5830	0
109	20241018	192200	26790480	5830	5830	5830	5830	0
110	20241018	192100	26790480	5830	5830	5830	5830	0
111	20241018	192000	26790480	5830	5830	5830	5830	0
112	20241018	191900	26790480	5830	5830	5830	5830	0
113	20241018	191800	26790480	5830	5830	5830	5830	0
114	20241018	191700	26790480	5830	5830	5830	5830	0
115	20241018	191600	26790480	5830	5830	5830	5830	0
116	20241018	191500	26790480	5830	5830	5830	5830	0
117	20241018	191400	26790480	5830	5830	5830	5830	0
118	20241018	191300	26790480	5830	5830	5830	5830	0
119	20241018	191200	26790480	5830	5830	5830	5830	0
120	20241018	191100	26790480	5830	5830	5830	5830	0
121	20241018	191000	26790480	5830	5830	5830	5830	0
122	20241018	190900	26790480	5830	5830	5830	5830	347
123	20241018	190800	26790480	5830	5830	5830	5830	0
124	20241018	190700	26790480	5830	5830	5830	5830	0
125	20241018	190600	26790480	5830	5830	5830	5830	0
126	20241018	190500	26790480	5830	5830	5830	5830	0
127	20241018	190400	26790480	5830	5830	5830	5830	0
128	20241018	190300	26790480	5830	5830	5830	5830	0
129	20241018	190200	26790480	5830	5830	5830	5830	0
130	20241018	190100	26790480	5830	5830	5830	5830	0
131	20241018	190000	26790480	5830	5830	5830	5830	0
132	20241018	185900	26790480	5830	5830	5830	5830	0
133	20241018	185800	26790480	5830	5830	5830	5830	0
134	20241018	185700	26790480	5830	5830	5830	5830	0
135	20241018	185600	26790480	5830	5830	5830	5830	0
136	20241018	185500	26790480	5830	5830	5830	5830	0
137	20241018	185400	26790480	5830	5830	5830	5830	0
138	20241018	185300	26790480	5830	5830	5830	5830	0
139	20241018	185200	26790480	5830	5830	5830	5830	0
140	20241018	185100	26790480	5830	5830	5830	5830	0
141	20241018	185000	26790480	5830	5830	5830	5830	0
142	20241018	184900	26790480	5830	5830	5830	5830	0
143	20241018	184800	26790480	5830	5830	5830	5830	0
144	20241018	184700	26790480	5830	5830	5830	5830	0
145	20241018	184600	26790480	5830	5830	5830	5830	0
146	20241018	184500	26790480	5830	5830	5830	5830	0
147	20241018	184400	26790480	5830	5830	5830	5830	0
148	20241018	184300	26790480	5830	5830	5830	5830	0
149	20241018	184200	26790480	5830	5830	5830	5830	0
150	20241018	184100	26790480	5830	5830	5830	5830	0
151	20241018	184000	26790480	5830	5830	5830	5830	0
152	20241018	183900	26790480	5830	5830	5830	5830	347
153	20241018	183800	26790480	5830	5830	5830	5830	0
154	20241018	183700	26790480	5830	5830	5830	5830	0
155	20241018	183600	26790480	5830	5830	5830	5830	0
156	20241018	183500	26790480	5830	5830	5830	5830	0
157	20241018	183400	26790480	5830	5830	5830	5830	0
158	20241018	183300	26790480	5830	5830	5830	5830	0
159	20241018	183200	26790480	5830	5830	5830	5830	0
160	20241018	183100	26790480	5830	5830	5830	5830	0
161	20241018	183000	26790480	5830	5830	5830	5830	0
162	20241018	182900	26790480	5830	5830	5830	5830	0
163	20241018	182800	26790480	5830	5830	5830	5830	0
164	20241018	182700	26790480	5830	5830	5830	5830	0
165	20241018	182600	26790480	5830	5830	5830	5830	0
166	20241018	182500	26790480	5830	5830	5830	5830	0
167	20241018	182400	26790480	5830	5830	5830	5830	0
168	20241018	182300	26790480	5830	5830	5830	5830	0
169	20241018	182200	26790480	5830	5830	5830	5830	0
170	20241018	182100	26790480	5830	5830	5830	5830	0
171	20241018	182000	26790480	5830	5830	5830	5830	0
172	20241018	181900	26790480	5830	5830	5830	5830	0
173	20241018	181800	26790480	5830	5830	5830	5830	0
174	20241018	181700	26790480	5830	5830	5830	5830	0
175	20241018	181600	26790480	5830	5830	5830	5830	0
176	20241018	181500	26790480	5830	5830	5830	5830	0
177	20241018	181400	26790480	5830	5830	5830	5830	0
178	20241018	181300	26790480	5830	5830	5830	5830	0
179	20241018	181200	26790480	5830	5830	5830	5830	0
180	20241018	181100	26790480	5830	5830	5830	5830	0
181	20241018	181000	26790480	5830	5830	5830	5830	0
182	20241018	180900	26790480	5830	5830	5830	5830	347
183	20241018	180800	26790480	5830	5830	5830	5830	0
184	20241018	180700	26790480	5830	5830	5830	5830	0
185	20241018	180600	26790480	5830	5830	5830	5830	0
186	20241018	180500	26790480	5830	5830	5830	5830	0
187	20241018	180400	26790480	5830	5830	5830	5830	0
188	20241018	180300	26790480	5830	5830	5830	5830	0
189	20241018	180200	26790480	5830	5830	5830	5830	0
190	20241018	180100	26790480	5830	5830	5830	5830	0
191	20241018	180000	26790480	5830	5830	5830	5830	0
192	20241018	175900	26790480	5830	5830	5830	5830	0
193	20241018	175800	26790480	5830	5830	5830	5830	0
194	20241018	175700	26790480	5830	5830	5830	5830	0
195	20241018	175600	26790480	5830	5830	5830	5830	0
196	20241018	175500	26790480	5830	5830	5830	5830	0
197	20241018	175400	26790480	5830	5830	5830	5830	0
198	20241018	175300	26790480	5830	5830	5830	5830	0
199	20241018	175200	26790480	5830	5830	5830	5830	0
200	20241018	175100	26790480	5830	5830	5830	5830	0
201	20241018	175000	26790480	5830	5830	5830	5830	0
202	20241018	174900	26790480	5830	5830	5830	5830	0
203	20241018	174800	26790480	5830	5830	5830	5830	0
204	20241018	174700	26790480	5830	5830	5830	5830	0
205	20241018	174600	26790480	5830	5830	5830	5830	0
206	20241018	174500	26790480	5830	5830	5830	5830	0
207	20241018	174400	26790480	5830	5830	5830	5830	0
208	20241018	174300	26790480	5830	5830	5830	5830	0
209	20241018	174200	26790480	5830	5830	5830	5830	0
210	20241018	174100	26790480	5830	5830	5830	5830	0
211	20241018	174000	26790480	5830	5830	5830	5830	0
212	20241018	173900	26790480	5830	5830	5830	5830	347
213	20241018	173800	26790480	5830	5830	5830	5830	0
214	20241018	173700	26790480	5830	5830	5830	5830	0
215	20241018	173600	26790480	5830	5830	5830	5830	0
216	20241018	173500	26790480	5830	5830	5830	5830	0
217	20241018	173400	26790480	5830	5830	5830	5830	0
218	20241018	173300	26790480	5830	5830	5830	5830	0
219	20241018	173200	26790480	5830	5830	5830	5830	0
220	20241018	173100	26790480	5830	5830	5830	5830	0
221	20241018	173000	26790480	5830	5830	5830	5830	0
222	20241018	172900	26790480	5830	5830	5830	5830	0
223	20241018	172800	26790480	5830	5830	5830	5830	0
224	20241018	172700	26790480	5830	5830	5830	5830	0
225	20241018	172600	26790480	5830	5830	5830	5830	0
226	20241018	172500	26790480	5830	5830	5830	5830	0
227	20241018	172400	26790480	5830	5830	5830	5830	0
228	20241018	172300	26790480	5830	5830	5830	5830	0
229	20241018	172200	26790480	5830	5830	5830	5830	0
230	20241018	172100	26790480	5830	5830	5830	5830	0
231	20241018	172000	26790480	5830	5830	5830	5830	0
232	20241018	171900	26790480	5830	5830	5830	5830	0
233	20241018	171800	26790480	5830	5830	5830	5830	0
234	20241018	171700	26790480	5830	5830	5830	5830	0
235	20241018	171600	26790480	5830	5830	5830	5830	0
236	20241018	171500	26790480	5830	5830	5830	5830	0
237	20241018	171400	26790480	5830	5830	5830	5830	0
238	20241018	171300	26790480	5830	5830	5830	5830	0
239	20241018	171200	26790480	5830	5830	5830	5830	0
240	20241018	171100	26790480	5830	5830	5830	5830	0
241	20241018	171000	26790480	5830	5830	5830	5830	0
242	20241018	170900	26790480	5830	5830	5830	5830	347
243	20241018	170800	26790480	5830	5830	5830	5830	0
244	20241018	170700	26790480	5830	5830	5830	5830	0
245	20241018	170600	26790480	5830	5830	5830	5830	0
246	20241018	170500	26790480	5830	5830	5830	5830	0
247	20241018	170400	26790480	5830	5830	5830	5830	0
248	20241018	170300	26790480	5830	5830	5830	5830	0
249	20241018	170200	26790480	5830	5830	5830	5830	0
250	20241018	170100	26790480	5830	5830	5830	5830	0
251	20241018	170000	26790480	5830	5830	5830	5830	0
252	20241018	165900	26790480	5830	5830	5830	5830	0
253	20241018	165800	26790480	5830	5830	5830	5830	0
254	20241018	165700	26790480	5830	5830	5830	5830	0
255	20241018	165600	26790480	5830	5830	5830	5830	0
256	20241018	165500	26790480	5830	5830	5830	5830	0
257	20241018	165400	26790480	5830	5830	5830	5830	0
258	20241018	165300	26790480	5830	5830	5830	5830	0
259	20241018	165200	26790480	5830	5830	5830	5830	0
260	20241018	165100	26790480	5830	5830	5830	5830	0
261	20241018	165000	26790480	5830	5830	5830	5830	0
262	20241018	164900	26790480	5830	5830	5830	5830	0
263	20241018	164800	26790480	5830	5830	5830	5830	0
264	20241018	164700	26790480	5830	5830	5830	5830	0
265	20241018	164600	26790480	5830	5830	5830	5830	0
266	20241018	164500	26790480	5830	5830	5830	5830	0
267	20241018	164400	26790480	5830	5830	5830	5830	0
268	20241018	164300	26790480	5830	5830	5830	5830	0
269	20241018	164200	26790480	5830	5830	5830	5830	0
270	20241018	164100	26790480	5830	5830	5830	5830	0
271	20241018	164000	26790480	5830	5830	5830	5830	0
272	20241018	163900	26790480	5830	5830	5830	5830	347
273	20241018	163800	26790480	5830	5830	5830	5830	0
274	20241018	163700	26790480	5830	5830	5830	5830	0
275	20241018	163600	26790480	5830	5830	5830	5830	0
276	20241018	163500	26790480	5830	5830	5830	5830	0
277	20241018	163400	26790480	5830	5830	5830	5830	0
278	20241018	163300	26790480	5830	5830	5830	5830	0
279	20241018	163200	26790480	5830	5830	5830	5830	0
280	20241018	163100	26790480	5830	5830	5830	5830	0
281	20241018	163000	26790480	5830	5830	5830	5830	0
282	20241018	162900	26790480	5830	5830	5830	5830	0
283	20241018	162800	26790480	5830	5830	5830	5830	0
284	20241018	162700	26790480	5830	5830	5830	5830	0
285	20241018	162600	26790480	5830	5830	5830	5830	0
286	20241018	162500	26790480	5830	5830	5830	5830	0
287	20241018	162400	26790480	5830	5830	5830	5830	0
288	20241018	162300	26790480	5830	5830	5830	5830	0
289	20241018	162200	26790480	5830	5830	5830	5830	0
290	20241018	162100	26790480	5830	5830	5830	5830	0
291	20241018	162000	26790480	5830	5830	5830	5830	0
292	20241018	161900	26790480	5830	5830	5830	5830	0
293	20241018	161800	26790480	5830	5830	5830	5830	0
294	20241018	161700	26790480	5830	5830	5830	5830	0
295	20241018	161600	26790480	5830	5830	5830	5830	0
296	20241018	161500	26790480	5830	5830	5830	5830	0
297	20241018	161400	26790480	5830	5830	5830	5830	0
298	20241018	161300	26790480	5830	5830	5830	5830	0
299	20241018	161200	26790480	5830	5830	5830	5830	0
300	20241018	161100	26790480	5830	5830	5830	5830	0
301	20241018	161000	26790480	5830	5830	5830	5830	0
302	20241018	160900	26790480	5830	5830	5830	5830	347
303	20241018	160800	26790480	5830	5830	5830	5830	0
304	20241018	160700	26790480	5830	5830	5830	5830	0
305	20241018	160600	26790480	5830	5830	5830	5830	0
306	20241018	160500	26790480	5830	5830	5830	5830	0
307	20241018	160400	26790480	5830	5830	5830	5830	0
308	20241018	160300	26790480	5830	5830	5830	5830	0
309	20241018	160200	26790480	5830	5830	5830	5830	0
310	20241018	160100	26790480	5830	5830	5830	5830	0
311	20241018	160000	26790480	5830	5830	5830	5830	0
312	20241018	155900	26790480	5830	5830	5830	5830	0
313	20241018	155800	26790480	5830	5830	5830	5830	0
314	20241018	155700	26790480	5830	5830	5830	5830	0
315	20241018	155600	26790480	5830	5830	5830	5830	0
316	20241018	155500	26790480	5830	5830	5830	5830	0
317	20241018	155400	26790480	5830	5830	5830	5830	0
318	20241018	155300	26790480	5830	5830	5830	5830	0
319	20241018	155200	26790480	5830	5830	5830	5830	0
320	20241018	155100	26790480	5830	5830	5830	5830	0
321	20241018	155000	26790480	5830	5830	5830	5830	0
322	20241018	154900	26790480	5830	5830	5830	5830	0
323	20241018	154800	26790480	5830	5830	5830	5830	0
324	20241018	154700	26790480	5830	5830	5830	5830	0
325	20241018	154600	26790480	5830	5830	5830	5830	0
326	20241018	154500	26790480	5830	5830	5830	5830	0
327	20241018	154400	26790480	5830	5830	5830	5830	0
328	20241018	154300	26790480	5830	5830	5830	5830	0
329	20241018	154200	26790480	5830	5830	5830	5830	0
330	20241018	154100	26790480	5830	5830	5830	5830	0
331	20241018	154000	26790480	5830	5830	5830	5830	0
332	20241018	153900	26790480	5830	5830	5830	5830	347
333	20241018	153800	26790480	5830	5830	5830	5830	0
334	20241018	153700	26790480	5830	5830	5830	5830	0
335	20241018	153600	26790480	5830	5830	5830	5830	0
336	20241018	153500	26790480	5830	5830	5830	5830	0
337	20241018	153400	26790480	5830	5830	5830	5830	0
338	20241018	153300	26790480	5830	5830	5830	5830	0
339	20241018	153200	26790480	5830	5830	5830	5830	0
340	20241018	153100	26790480	5830	5830	5830	5830	0
341	20241018	153000	26790480	5830	5830	5830	5830	347
342	20241018	152900	24767470	5800	5800	5800	5800	0
343	20241018	152800	24767470	5800	5800	5800	5800	0
344	20241018	152700	24767470	5800	5800	5800	5800	0
345	20241018	152600	24767470	5800	5800	5800	5800	0
346	20241018	152500	24767470	5800	5800	5800	5800	0
347	20241018	152400	24767470	5800	5800	5800	5800	0
348	20241018	152300	24767470	5800	5800	5800	5800	0
349	20241018	152200	24767470	5800	5800	5800	5800	0
350	20241018	152100	24767470	5800	5800	5800	5800	0
351	20241018	152000	24767470	5800	5800	5800	5800	0
352	20241018	151900	24767470	5800	5800	5800	5800	0
353	20241018	151800	24767470	5800	5800	5800	5800	0
354	20241018	151700	24767470	5800	5800	5800	5800	0
355	20241018	151600	24767470	5800	5800	5800	5800	1
356	20241018	151500	24761670	5830	5830	5830	5830	0
357	20241018	151400	24761670	5830	5830	5830	5830	0
358	20241018	151300	24761670	5830	5830	5830	5830	0
359	20241018	151200	24761670	5830	5830	5830	5830	0
360	20241018	151100	24761670	5830	5830	5830	5830	0
361	20241018	151000	24761670	5830	5830	5830	5830	1
362	20241018	150900	24755840	5830	5830	5830	5830	0
363	20241018	150800	24755840	5830	5830	5830	5830	0
364	20241018	150700	24755840	5830	5830	5830	5830	0
365	20241018	150600	24755840	5830	5820	5830	5820	216
366	20241018	150500	23498130	5790	5790	5790	5790	29
367	20241018	150400	23330220	5790	5790	5790	5790	1
368	20241018	150300	23324430	5790	5790	5790	5790	0
369	20241018	150200	23324430	5790	5790	5790	5790	0
370	20241018	150100	23324430	5790	5790	5790	5790	1
371	20241018	150000	23318640	5790	5800	5800	5790	352
372	20241018	145900	21277230	5800	5800	5800	5800	0
373	20241018	145800	21277230	5800	5800	5800	5800	1
374	20241018	145700	21271430	5800	5800	5800	5800	0
375	20241018	145600	21271430	5800	5800	5800	5800	0
376	20241018	145500	21271430	5800	5800	5800	5800	1
377	20241018	145400	21265630	5800	5800	5800	5800	0
378	20241018	145300	21265630	5800	5800	5800	5800	0
379	20241018	145200	21265630	5800	5800	5800	5800	1
380	20241018	145100	21259830	5800	5800	5800	5800	0
381	20241018	145000	21259830	5800	5800	5800	5800	1
382	20241018	144900	21254030	5800	5800	5800	5800	1
383	20241018	144800	21248230	5800	5800	5800	5800	0
384	20241018	144700	21248230	5800	5800	5800	5800	0
385	20241018	144600	21248230	5800	5800	5800	5800	1
386	20241018	144500	21242430	5800	5800	5800	5800	0
387	20241018	144400	21242430	5800	5800	5800	5800	0
388	20241018	144300	21242430	5800	5800	5800	5800	1
389	20241018	144200	21236630	5790	5790	5790	5790	0
390	20241018	144100	21236630	5790	5790	5790	5790	0
391	20241018	144000	21236630	5790	5790	5790	5790	1
392	20241018	143900	21230840	5790	5790	5790	5790	0
393	20241018	143800	21230840	5790	5790	5790	5790	0
394	20241018	143700	21230840	5790	5790	5790	5790	1
395	20241018	143600	21225050	5830	5830	5830	5830	0
396	20241018	143500	21225050	5830	5810	5830	5790	511
397	20241018	143400	18262930	5810	5810	5810	5810	1
398	20241018	143300	18257120	5810	5810	5810	5810	0
399	20241018	143200	18257120	5810	5810	5810	5810	0
400	20241018	143100	18257120	5810	5810	5810	5810	1
401	20241018	143000	18251310	5810	5810	5810	5810	0
402	20241018	142900	18251310	5810	5810	5810	5810	0
403	20241018	142800	18251310	5810	5810	5810	5810	1
404	20241018	142700	18245500	5800	5800	5800	5800	0
405	20241018	142600	18245500	5800	5800	5800	5800	0
406	20241018	142500	18245500	5800	5800	5800	5800	1
407	20241018	142400	18239700	5800	5800	5800	5800	0
408	20241018	142300	18239700	5800	5800	5800	5800	0
409	20241018	142200	18239700	5800	5800	5800	5800	1
410	20241018	142100	18233900	5800	5800	5800	5800	0
411	20241018	142000	18233900	5800	5800	5800	5800	0
412	20241018	141900	18233900	5800	5800	5800	5800	1
413	20241018	141800	18228100	5800	5800	5800	5800	0
414	20241018	141700	18228100	5800	5800	5800	5800	0
415	20241018	141600	18228100	5800	5800	5800	5800	1
416	20241018	141500	18222300	5800	5800	5800	5800	0
417	20241018	141400	18222300	5800	5800	5800	5800	0
418	20241018	141300	18222300	5800	5800	5800	5800	1
419	20241018	141200	18216500	5800	5800	5800	5800	0
420	20241018	141100	18216500	5800	5800	5800	5800	0
421	20241018	141000	18216500	5800	5800	5800	5800	0
422	20241018	140900	18216500	5800	5800	5800	5800	0
423	20241018	140800	18216500	5800	5800	5800	5800	0
424	20241018	140700	18216500	5800	5800	5800	5800	25
425	20241018	140600	18071500	5800	5800	5800	5800	0
426	20241018	140500	18071500	5800	5800	5800	5800	0
427	20241018	140400	18071500	5800	5800	5800	5800	0
428	20241018	140300	18071500	5800	5800	5800	5800	0
429	20241018	140200	18071500	5800	5800	5800	5800	0
430	20241018	140100	18071500	5800	5800	5800	5800	0
431	20241018	140000	18071500	5800	5800	5800	5800	0
432	20241018	135900	18071500	5800	5800	5800	5800	0
433	20241018	135800	18071500	5800	5800	5800	5800	1
434	20241018	135700	18065700	5800	5800	5800	5800	2
435	20241018	135600	18054100	5800	5800	5800	5800	0
436	20241018	135500	18054100	5800	5800	5800	5800	0
437	20241018	135400	18054100	5800	5800	5800	5800	1
438	20241018	135300	18048300	5800	5800	5800	5800	0
439	20241018	135200	18048300	5800	5800	5800	5800	0
440	20241018	135100	18048300	5800	5800	5800	5800	0
441	20241018	135000	18048300	5800	5800	5800	5800	2
442	20241018	134900	18036700	5800	5800	5800	5800	0
443	20241018	134800	18036700	5800	5800	5800	5800	0
444	20241018	134700	18036700	5800	5800	5800	5800	0
445	20241018	134600	18036700	5800	5800	5800	5800	0
446	20241018	134500	18036700	5800	5800	5800	5800	0
447	20241018	134400	18036700	5800	5800	5800	5800	0
448	20241018	134300	18036700	5800	5800	5800	5800	2
449	20241018	134200	18025100	5800	5800	5800	5800	0
450	20241018	134100	18025100	5800	5800	5800	5800	0
451	20241018	134000	18025100	5800	5800	5800	5800	0
452	20241018	133900	18025100	5800	5800	5800	5800	2
453	20241018	133800	18013500	5800	5800	5800	5800	0
454	20241018	133700	18013500	5800	5800	5800	5800	0
455	20241018	133600	18013500	5800	5800	5800	5800	2
456	20241018	133500	18001900	5800	5800	5800	5800	0
457	20241018	133400	18001900	5800	5800	5800	5800	0
458	20241018	133300	18001900	5800	5800	5800	5800	0
459	20241018	133200	18001900	5800	5800	5800	5800	0
460	20241018	133100	18001900	5800	5800	5800	5800	0
461	20241018	133000	18001900	5800	5800	5800	5800	0
462	20241018	132900	18001900	5800	5800	5800	5800	4
463	20241018	132800	17978700	5800	5800	5800	5800	0
464	20241018	132700	17978700	5800	5800	5800	5800	0
465	20241018	132600	17978700	5800	5800	5800	5800	0
466	20241018	132500	17978700	5800	5800	5800	5800	0
467	20241018	132400	17978700	5800	5800	5800	5800	0
468	20241018	132300	17978700	5800	5800	5800	5800	0
469	20241018	132200	17978700	5800	5800	5800	5800	3
470	20241018	132100	17961300	5800	5800	5800	5800	0
471	20241018	132000	17961300	5800	5800	5800	5800	0
472	20241018	131900	17961300	5800	5800	5800	5800	0
473	20241018	131800	17961300	5800	5800	5800	5800	0
474	20241018	131700	17961300	5800	5800	5800	5800	0
475	20241018	131600	17961300	5800	5800	5800	5800	0
476	20241018	131500	17961300	5800	5810	5810	5800	138
477	20241018	131400	17159540	5820	5820	5820	5820	1
478	20241018	131300	17153720	5810	5810	5810	5810	0
479	20241018	131200	17153720	5810	5810	5810	5810	0
480	20241018	131100	17153720	5810	5810	5810	5810	0
481	20241018	131000	17153720	5810	5810	5810	5810	0
482	20241018	130900	17153720	5810	5810	5810	5810	0
483	20241018	130800	17153720	5810	5810	5810	5810	2
484	20241018	130700	17142100	5810	5810	5810	5810	0
485	20241018	130600	17142100	5810	5810	5810	5810	0
486	20241018	130500	17142100	5810	5810	5810	5810	0
487	20241018	130400	17142100	5810	5810	5810	5810	0
488	20241018	130300	17142100	5810	5810	5810	5810	0
489	20241018	130200	17142100	5810	5810	5810	5810	0
490	20241018	130100	17142100	5810	5810	5810	5810	3
491	20241018	130000	17124670	5810	5810	5810	5810	0
492	20241018	125900	17124670	5810	5810	5810	5810	0
493	20241018	125800	17124670	5810	5810	5810	5810	0
494	20241018	125700	17124670	5810	5810	5810	5810	0
495	20241018	125600	17124670	5810	5810	5810	5810	0
496	20241018	125500	17124670	5810	5820	5820	5810	227
497	20241018	125400	15805300	5810	5810	5810	5810	3
498	20241018	125300	15787870	5820	5820	5820	5820	0
499	20241018	125200	15787870	5820	5820	5820	5820	0
500	20241018	125100	15787870	5820	5830	5830	5820	237
501	20241018	125000	14408410	5830	5830	5830	5830	0
502	20241018	124900	14408410	5830	5830	5830	5830	0
503	20241018	124800	14408410	5830	5830	5830	5830	0
504	20241018	124700	14408410	5830	5830	5830	5830	3
505	20241018	124600	14390920	5830	5830	5830	5830	0
506	20241018	124500	14390920	5830	5830	5830	5830	42
507	20241018	124400	14146060	5830	5830	5830	5830	0
508	20241018	124300	14146060	5830	5830	5830	5830	0
509	20241018	124200	14146060	5830	5830	5830	5830	0
510	20241018	124100	14146060	5830	5830	5830	5830	0
511	20241018	124000	14146060	5830	5830	5830	5830	0
512	20241018	123900	14146060	5830	5830	5830	5830	0
513	20241018	123800	14146060	5830	5830	5830	5830	0
514	20241018	123700	14146060	5830	5830	5830	5830	0
515	20241018	123600	14146060	5830	5830	5830	5830	0
516	20241018	123500	14146060	5830	5830	5830	5830	0
517	20241018	123400	14146060	5830	5830	5830	5830	0
518	20241018	123300	14146060	5830	5830	5830	5830	0
519	20241018	123200	14146060	5830	5830	5830	5830	0
520	20241018	123100	14146060	5830	5830	5830	5830	0
521	20241018	123000	14146060	5830	5830	5830	5830	0
522	20241018	122900	14146060	5830	5830	5830	5830	0
523	20241018	122800	14146060	5830	5830	5830	5830	0
524	20241018	122700	14146060	5830	5830	5830	5830	0
525	20241018	122600	14146060	5830	5830	5830	5830	0
526	20241018	122500	14146060	5830	5830	5830	5830	0
527	20241018	122400	14146060	5830	5830	5830	5830	0
528	20241018	122300	14146060	5830	5830	5830	5830	0
529	20241018	122200	14146060	5830	5830	5830	5830	0
530	20241018	122100	14146060	5830	5830	5830	5830	0
531	20241018	122000	14146060	5830	5830	5830	5830	0
532	20241018	121900	14146060	5830	5830	5830	5830	0
533	20241018	121800	14146060	5830	5830	5830	5830	0
534	20241018	121700	14146060	5830	5830	5830	5830	0
535	20241018	121600	14146060	5830	5830	5830	5830	0
536	20241018	121500	14146060	5830	5830	5830	5830	74
537	20241018	121400	13714640	5830	5830	5830	5830	0
538	20241018	121300	13714640	5830	5830	5830	5830	0
539	20241018	121200	13714640	5830	5830	5830	5830	0
540	20241018	121100	13714640	5830	5830	5830	5830	20
541	20241018	121000	13598040	5840	5840	5840	5840	200
542	20241018	120900	12430040	5850	5850	5850	5850	0
543	20241018	120800	12430040	5850	5850	5850	5850	0
544	20241018	120700	12430040	5850	5850	5850	5850	0
545	20241018	120600	12430040	5850	5850	5850	5850	0
546	20241018	120500	12430040	5850	5850	5850	5850	0
547	20241018	120400	12430040	5850	5850	5850	5850	0
548	20241018	120300	12430040	5850	5850	5850	5850	0
549	20241018	120200	12430040	5850	5850	5850	5850	0
550	20241018	120100	12430040	5850	5850	5850	5850	0
551	20241018	120000	12430040	5850	5850	5850	5850	0
552	20241018	115900	12430040	5850	5850	5850	5850	0
553	20241018	115800	12430040	5850	5850	5850	5850	0
554	20241018	115700	12430040	5850	5850	5850	5850	0
555	20241018	115600	12430040	5850	5850	5850	5850	0
556	20241018	115500	12430040	5850	5850	5850	5850	0
557	20241018	115400	12430040	5850	5850	5850	5850	0
558	20241018	115300	12430040	5850	5850	5850	5850	17
559	20241018	115200	12330590	5850	5850	5850	5850	273
560	20241018	115100	10733540	5850	5850	5850	5850	0
561	20241018	115000	10733540	5850	5850	5850	5850	0
562	20241018	114900	10733540	5850	5850	5850	5850	0
563	20241018	114800	10733540	5850	5850	5850	5850	0
564	20241018	114700	10733540	5850	5850	5850	5850	0
565	20241018	114600	10733540	5850	5850	5850	5850	0
566	20241018	114500	10733540	5850	5850	5850	5850	0
567	20241018	114400	10733540	5850	5850	5850	5850	18
568	20241018	114300	10628240	5850	5850	5850	5850	0
569	20241018	114200	10628240	5850	5850	5850	5850	0
570	20241018	114100	10628240	5850	5850	5850	5850	0
571	20241018	114000	10628240	5850	5850	5850	5850	0
572	20241018	113900	10628240	5850	5850	5850	5850	0
573	20241018	113800	10628240	5850	5850	5850	5850	0
574	20241018	113700	10628240	5850	5850	5850	5850	0
575	20241018	113600	10628240	5850	5850	5850	5850	0
576	20241018	113500	10628240	5850	5850	5850	5850	0
577	20241018	113400	10628240	5850	5850	5850	5850	0
578	20241018	113300	10628240	5850	5850	5850	5850	0
579	20241018	113200	10628240	5850	5850	5850	5850	0
580	20241018	113100	10628240	5850	5850	5850	5850	0
581	20241018	113000	10628240	5850	5850	5850	5850	0
582	20241018	112900	10628240	5850	5850	5850	5850	0
583	20241018	112800	10628240	5850	5850	5850	5850	0
584	20241018	112700	10628240	5850	5850	5850	5850	0
585	20241018	112600	10628240	5850	5850	5850	5850	0
586	20241018	112500	10628240	5850	5850	5850	5850	0
587	20241018	112400	10628240	5850	5850	5850	5850	0
588	20241018	112300	10628240	5850	5850	5850	5850	0
589	20241018	112200	10628240	5850	5850	5850	5850	0
590	20241018	112100	10628240	5850	5850	5850	5850	0
591	20241018	112000	10628240	5850	5850	5850	5850	0
592	20241018	111900	10628240	5850	5850	5850	5850	0
593	20241018	111800	10628240	5850	5850	5850	5850	0
594	20241018	111700	10628240	5850	5850	5850	5850	0
595	20241018	111600	10628240	5850	5850	5850	5850	1
596	20241018	111500	10622390	5810	5810	5810	5810	0
597	20241018	111400	10622390	5810	5810	5810	5810	0
598	20241018	111300	10622390	5810	5810	5810	5810	0
599	20241018	111200	10622390	5810	5810	5810	5810	0
600	20241018	111100	10622390	5810	5810	5810	5810	0
601	20241018	111000	10622390	5810	5810	5810	5810	0
602	20241018	110900	10622390	5810	5810	5810	5810	0
603	20241018	110800	10622390	5810	5810	5810	5810	0
604	20241018	110700	10622390	5810	5810	5810	5810	1
605	20241018	110600	10616580	5850	5850	5850	5850	0
606	20241018	110500	10616580	5850	5850	5850	5850	0
607	20241018	110400	10616580	5850	5850	5850	5850	0
608	20241018	110300	10616580	5850	5850	5850	5850	0
609	20241018	110200	10616580	5850	5850	5850	5850	0
610	20241018	110100	10616580	5850	5850	5850	5850	0
611	20241018	110000	10616580	5850	5850	5850	5850	0
612	20241018	105900	10616580	5850	5850	5850	5850	0
613	20241018	105800	10616580	5850	5850	5850	5850	0
614	20241018	105700	10616580	5850	5850	5850	5850	0
615	20241018	105600	10616580	5850	5850	5850	5850	0
616	20241018	105500	10616580	5850	5850	5850	5850	0
617	20241018	105400	10616580	5850	5850	5850	5850	100
618	20241018	105300	10031580	5850	5850	5850	5850	0
619	20241018	105200	10031580	5850	5850	5850	5850	0
620	20241018	105100	10031580	5850	5850	5850	5850	0
621	20241018	105000	10031580	5850	5850	5850	5850	1
622	20241018	104900	10025730	5850	5850	5850	5850	0
623	20241018	104800	10025730	5850	5850	5850	5850	0
624	20241018	104700	10025730	5850	5850	5850	5850	1
625	20241018	104600	10019880	5800	5800	5800	5800	0
626	20241018	104500	10019880	5800	5800	5800	5800	1
627	20241018	104400	10014080	5850	5810	5850	5810	25
628	20241018	104300	9868630	5810	5810	5810	5810	93
629	20241018	104200	9328300	5810	5810	5810	5810	0
630	20241018	104100	9328300	5810	5810	5810	5810	0
631	20241018	104000	9328300	5810	5810	5810	5810	0
632	20241018	103900	9328300	5810	5810	5810	5810	0
633	20241018	103800	9328300	5810	5810	5810	5810	0
634	20241018	103700	9328300	5810	5810	5810	5810	190
635	20241018	103600	8224400	5790	5790	5790	5790	0
636	20241018	103500	8224400	5790	5790	5790	5790	0
637	20241018	103400	8224400	5790	5810	5810	5790	180
638	20241018	103300	7179820	5820	5820	5820	5820	19
639	20241018	103200	7069240	5820	5820	5820	5820	1
640	20241018	103100	7063420	5830	5830	5830	5830	5
641	20241018	103000	7034270	5830	5830	5830	5830	10
642	20241018	102900	6975970	5830	5830	5830	5830	0
643	20241018	102800	6975970	5830	5830	5830	5830	0
644	20241018	102700	6975970	5830	5830	5830	5830	0
645	20241018	102600	6975970	5830	5830	5830	5830	0
646	20241018	102500	6975970	5830	5830	5830	5830	0
647	20241018	102400	6975970	5830	5830	5830	5830	0
648	20241018	102300	6975970	5830	5850	5850	5830	11
649	20241018	102200	6911820	5830	5830	5830	5830	0
650	20241018	102100	6911820	5830	5830	5830	5830	0
651	20241018	102000	6911820	5830	5830	5830	5830	10
652	20241018	101900	6853520	5820	5820	5820	5820	51
653	20241018	101800	6556700	5850	5850	5850	5850	0
654	20241018	101700	6556700	5850	5850	5850	5850	0
655	20241018	101600	6556700	5850	5850	5850	5850	0
656	20241018	101500	6556700	5850	5850	5850	5850	3
657	20241018	101400	6539150	5820	5820	5820	5820	200
658	20241018	101300	5375150	5840	5840	5840	5840	0
659	20241018	101200	5375150	5840	5840	5840	5840	100
660	20241018	101100	4791150	5840	5840	5840	5840	0
661	20241018	101000	4791150	5840	5840	5840	5840	0
662	20241018	100900	4791150	5840	5840	5840	5840	0
663	20241018	100800	4791150	5840	5840	5840	5840	0
664	20241018	100700	4791150	5840	5840	5840	5840	1
665	20241018	100600	4785310	5820	5820	5820	5820	0
666	20241018	100500	4785310	5820	5820	5820	5820	0
667	20241018	100400	4785310	5820	5820	5820	5820	0
668	20241018	100300	4785310	5820	5820	5820	5820	0
669	20241018	100200	4785310	5820	5820	5820	5820	10
670	20241018	100100	4727110	5820	5820	5820	5820	0
671	20241018	100000	4727110	5820	5820	5820	5820	1
672	20241018	095900	4721290	5840	5840	5840	5840	0
673	20241018	095800	4721290	5840	5840	5840	5840	0
674	20241018	095700	4721290	5840	5840	5840	5840	0
675	20241018	095600	4721290	5840	5840	5840	5840	0
676	20241018	095500	4721290	5840	5840	5840	5840	0
677	20241018	095400	4721290	5840	5840	5840	5840	0
678	20241018	095300	4721290	5840	5840	5840	5840	0
679	20241018	095200	4721290	5840	5840	5840	5840	0
680	20241018	095100	4721290	5840	5840	5840	5840	0
681	20241018	095000	4721290	5840	5840	5840	5840	0
682	20241018	094900	4721290	5840	5830	5840	5820	200
683	20241018	094800	3555460	5840	5840	5840	5840	0
684	20241018	094700	3555460	5840	5840	5840	5840	0
685	20241018	094600	3555460	5840	5840	5840	5840	0
686	20241018	094500	3555460	5840	5840	5840	5840	0
687	20241018	094400	3555460	5840	5840	5840	5840	1
688	20241018	094300	3549620	5840	5840	5840	5840	1
689	20241018	094200	3543780	5840	5840	5840	5840	2
690	20241018	094100	3532100	5850	5850	5850	5850	0
691	20241018	094000	3532100	5850	5850	5850	5850	0
692	20241018	093900	3532100	5850	5850	5850	5850	0
693	20241018	093800	3532100	5850	5850	5850	5850	0
694	20241018	093700	3532100	5850	5850	5850	5850	0
695	20241018	093600	3532100	5850	5850	5850	5850	0
696	20241018	093500	3532100	5850	5850	5850	5850	0
697	20241018	093400	3532100	5850	5850	5850	5850	0
698	20241018	093300	3532100	5850	5850	5850	5850	1
699	20241018	093200	3526250	5810	5810	5810	5810	0
700	20241018	093100	3526250	5810	5820	5820	5810	235
701	20241018	093000	2160190	5850	5850	5850	5850	0
702	20241018	092900	2160190	5850	5850	5850	5850	0
703	20241018	092800	2160190	5850	5850	5850	5850	0
704	20241018	092700	2160190	5850	5850	5850	5850	1
705	20241018	092600	2154340	5850	5850	5850	5850	0
706	20241018	092500	2154340	5850	5850	5850	5850	0
707	20241018	092400	2154340	5850	5850	5850	5850	0
708	20241018	092300	2154340	5850	5850	5850	5850	0
709	20241018	092200	2154340	5850	5850	5850	5850	0
710	20241018	092100	2154340	5850	5850	5850	5850	1
711	20241018	092000	2148490	5820	5820	5820	5820	0
712	20241018	091900	2148490	5820	5820	5820	5820	0
713	20241018	091800	2148490	5820	5820	5820	5820	0
714	20241018	091700	2148490	5820	5820	5820	5820	3
715	20241018	091600	2131030	5850	5850	5850	5850	0
716	20241018	091500	2131030	5850	5850	5850	5850	19
717	20241018	091400	2019880	5850	5850	5850	5850	0
718	20241018	091300	2019880	5850	5850	5850	5850	0
719	20241018	091200	2019880	5850	5850	5850	5850	0
720	20241018	091100	2019880	5850	5850	5850	5850	0
721	20241018	091000	2019880	5850	5850	5850	5850	17
722	20241018	090900	1920430	5850	5850	5850	5850	0
723	20241018	090800	1920430	5850	5850	5850	5850	0
724	20241018	090700	1920430	5850	5850	5850	5850	0
725	20241018	090600	1920430	5850	5850	5850	5850	1
726	20241018	090500	1914580	5810	5810	5810	5810	0
727	20241018	090400	1914580	5810	5830	5830	5810	50
728	20241018	090300	1623480	5830	5830	5830	5830	0
729	20241018	090200	1623480	5830	5830	5830	5830	0
730	20241018	090100	1623480	5830	5840	5840	5830	85
731	20241018	090000	1127120	5840	5840	5840	5840	193