KissMeData/274400/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210400	130650710	5420	5420	5420	5420	554
3	20241018	210300	130650710	5420	5420	5420	5420	0
4	20241018	210200	130650710	5420	5420	5420	5420	0
5	20241018	210100	130650710	5420	5420	5420	5420	0
6	20241018	210000	130650710	5420	5420	5420	5420	0
7	20241018	205900	130650710	5420	5420	5420	5420	0
8	20241018	205800	130650710	5420	5420	5420	5420	0
9	20241018	205700	130650710	5420	5420	5420	5420	0
10	20241018	205600	130650710	5420	5420	5420	5420	0
11	20241018	205500	130650710	5420	5420	5420	5420	0
12	20241018	205400	130650710	5420	5420	5420	5420	0
13	20241018	205300	130650710	5420	5420	5420	5420	0
14	20241018	205200	130650710	5420	5420	5420	5420	0
15	20241018	205100	130650710	5420	5420	5420	5420	0
16	20241018	205000	130650710	5420	5420	5420	5420	0
17	20241018	204900	130650710	5420	5420	5420	5420	0
18	20241018	204800	130650710	5420	5420	5420	5420	0
19	20241018	204700	130650710	5420	5420	5420	5420	0
20	20241018	204600	130650710	5420	5420	5420	5420	0
21	20241018	204500	130650710	5420	5420	5420	5420	0
22	20241018	204400	130650710	5420	5420	5420	5420	0
23	20241018	204300	130650710	5420	5420	5420	5420	0
24	20241018	204200	130650710	5420	5420	5420	5420	0
25	20241018	204100	130650710	5420	5420	5420	5420	0
26	20241018	204000	130650710	5420	5420	5420	5420	0
27	20241018	203900	130650710	5420	5420	5420	5420	0
28	20241018	203800	130650710	5420	5420	5420	5420	0
29	20241018	203700	130650710	5420	5420	5420	5420	0
30	20241018	203600	130650710	5420	5420	5420	5420	0
31	20241018	203500	130650710	5420	5420	5420	5420	0
32	20241018	203400	130650710	5420	5420	5420	5420	554
33	20241018	203300	130650710	5420	5420	5420	5420	0
34	20241018	203200	130650710	5420	5420	5420	5420	0
35	20241018	203100	130650710	5420	5420	5420	5420	0
36	20241018	203000	130650710	5420	5420	5420	5420	0
37	20241018	202900	130650710	5420	5420	5420	5420	0
38	20241018	202800	130650710	5420	5420	5420	5420	0
39	20241018	202700	130650710	5420	5420	5420	5420	0
40	20241018	202600	130650710	5420	5420	5420	5420	0
41	20241018	202500	130650710	5420	5420	5420	5420	0
42	20241018	202400	130650710	5420	5420	5420	5420	0
43	20241018	202300	130650710	5420	5420	5420	5420	0
44	20241018	202200	130650710	5420	5420	5420	5420	0
45	20241018	202100	130650710	5420	5420	5420	5420	0
46	20241018	202000	130650710	5420	5420	5420	5420	0
47	20241018	201900	130650710	5420	5420	5420	5420	0
48	20241018	201800	130650710	5420	5420	5420	5420	0
49	20241018	201700	130650710	5420	5420	5420	5420	0
50	20241018	201600	130650710	5420	5420	5420	5420	0
51	20241018	201500	130650710	5420	5420	5420	5420	0
52	20241018	201400	130650710	5420	5420	5420	5420	0
53	20241018	201300	130650710	5420	5420	5420	5420	0
54	20241018	201200	130650710	5420	5420	5420	5420	0
55	20241018	201100	130650710	5420	5420	5420	5420	0
56	20241018	201000	130650710	5420	5420	5420	5420	0
57	20241018	200900	130650710	5420	5420	5420	5420	0
58	20241018	200800	130650710	5420	5420	5420	5420	0
59	20241018	200700	130650710	5420	5420	5420	5420	0
60	20241018	200600	130650710	5420	5420	5420	5420	0
61	20241018	200500	130650710	5420	5420	5420	5420	0
62	20241018	200400	130650710	5420	5420	5420	5420	554
63	20241018	200300	130650710	5420	5420	5420	5420	0
64	20241018	200200	130650710	5420	5420	5420	5420	0
65	20241018	200100	130650710	5420	5420	5420	5420	0
66	20241018	200000	130650710	5420	5420	5420	5420	0
67	20241018	195900	130650710	5420	5420	5420	5420	0
68	20241018	195800	130650710	5420	5420	5420	5420	0
69	20241018	195700	130650710	5420	5420	5420	5420	0
70	20241018	195600	130650710	5420	5420	5420	5420	0
71	20241018	195500	130650710	5420	5420	5420	5420	0
72	20241018	195400	130650710	5420	5420	5420	5420	0
73	20241018	195300	130650710	5420	5420	5420	5420	0
74	20241018	195200	130650710	5420	5420	5420	5420	0
75	20241018	195100	130650710	5420	5420	5420	5420	0
76	20241018	195000	130650710	5420	5420	5420	5420	0
77	20241018	194900	130650710	5420	5420	5420	5420	0
78	20241018	194800	130650710	5420	5420	5420	5420	0
79	20241018	194700	130650710	5420	5420	5420	5420	0
80	20241018	194600	130650710	5420	5420	5420	5420	0
81	20241018	194500	130650710	5420	5420	5420	5420	0
82	20241018	194400	130650710	5420	5420	5420	5420	0
83	20241018	194300	130650710	5420	5420	5420	5420	0
84	20241018	194200	130650710	5420	5420	5420	5420	0
85	20241018	194100	130650710	5420	5420	5420	5420	0
86	20241018	194000	130650710	5420	5420	5420	5420	0
87	20241018	193900	130650710	5420	5420	5420	5420	0
88	20241018	193800	130650710	5420	5420	5420	5420	0
89	20241018	193700	130650710	5420	5420	5420	5420	0
90	20241018	193600	130650710	5420	5420	5420	5420	0
91	20241018	193500	130650710	5420	5420	5420	5420	0
92	20241018	193400	130650710	5420	5420	5420	5420	554
93	20241018	193300	130650710	5420	5420	5420	5420	0
94	20241018	193200	130650710	5420	5420	5420	5420	0
95	20241018	193100	130650710	5420	5420	5420	5420	0
96	20241018	193000	130650710	5420	5420	5420	5420	0
97	20241018	192900	130650710	5420	5420	5420	5420	0
98	20241018	192800	130650710	5420	5420	5420	5420	0
99	20241018	192700	130650710	5420	5420	5420	5420	0
100	20241018	192600	130650710	5420	5420	5420	5420	0
101	20241018	192500	130650710	5420	5420	5420	5420	0
102	20241018	192400	130650710	5420	5420	5420	5420	0
103	20241018	192300	130650710	5420	5420	5420	5420	0
104	20241018	192200	130650710	5420	5420	5420	5420	0
105	20241018	192100	130650710	5420	5420	5420	5420	0
106	20241018	192000	130650710	5420	5420	5420	5420	0
107	20241018	191900	130650710	5420	5420	5420	5420	0
108	20241018	191800	130650710	5420	5420	5420	5420	0
109	20241018	191700	130650710	5420	5420	5420	5420	0
110	20241018	191600	130650710	5420	5420	5420	5420	0
111	20241018	191500	130650710	5420	5420	5420	5420	0
112	20241018	191400	130650710	5420	5420	5420	5420	0
113	20241018	191300	130650710	5420	5420	5420	5420	0
114	20241018	191200	130650710	5420	5420	5420	5420	0
115	20241018	191100	130650710	5420	5420	5420	5420	0
116	20241018	191000	130650710	5420	5420	5420	5420	0
117	20241018	190900	130650710	5420	5420	5420	5420	0
118	20241018	190800	130650710	5420	5420	5420	5420	0
119	20241018	190700	130650710	5420	5420	5420	5420	0
120	20241018	190600	130650710	5420	5420	5420	5420	0
121	20241018	190500	130650710	5420	5420	5420	5420	0
122	20241018	190400	130650710	5420	5420	5420	5420	554
123	20241018	190300	130650710	5420	5420	5420	5420	0
124	20241018	190200	130650710	5420	5420	5420	5420	0
125	20241018	190100	130650710	5420	5420	5420	5420	0
126	20241018	190000	130650710	5420	5420	5420	5420	0
127	20241018	185900	130650710	5420	5420	5420	5420	0
128	20241018	185800	130650710	5420	5420	5420	5420	0
129	20241018	185700	130650710	5420	5420	5420	5420	0
130	20241018	185600	130650710	5420	5420	5420	5420	0
131	20241018	185500	130650710	5420	5420	5420	5420	0
132	20241018	185400	130650710	5420	5420	5420	5420	0
133	20241018	185300	130650710	5420	5420	5420	5420	0
134	20241018	185200	130650710	5420	5420	5420	5420	0
135	20241018	185100	130650710	5420	5420	5420	5420	0
136	20241018	185000	130650710	5420	5420	5420	5420	0
137	20241018	184900	130650710	5420	5420	5420	5420	0
138	20241018	184800	130650710	5420	5420	5420	5420	0
139	20241018	184700	130650710	5420	5420	5420	5420	0
140	20241018	184600	130650710	5420	5420	5420	5420	0
141	20241018	184500	130650710	5420	5420	5420	5420	0
142	20241018	184400	130650710	5420	5420	5420	5420	0
143	20241018	184300	130650710	5420	5420	5420	5420	0
144	20241018	184200	130650710	5420	5420	5420	5420	0
145	20241018	184100	130650710	5420	5420	5420	5420	0
146	20241018	184000	130650710	5420	5420	5420	5420	0
147	20241018	183900	130650710	5420	5420	5420	5420	0
148	20241018	183800	130650710	5420	5420	5420	5420	0
149	20241018	183700	130650710	5420	5420	5420	5420	0
150	20241018	183600	130650710	5420	5420	5420	5420	0
151	20241018	183500	130650710	5420	5420	5420	5420	0
152	20241018	183400	130650710	5420	5420	5420	5420	554
153	20241018	183300	130650710	5420	5420	5420	5420	0
154	20241018	183200	130650710	5420	5420	5420	5420	0
155	20241018	183100	130650710	5420	5420	5420	5420	0
156	20241018	183000	130650710	5420	5420	5420	5420	0
157	20241018	182900	130650710	5420	5420	5420	5420	0
158	20241018	182800	130650710	5420	5420	5420	5420	0
159	20241018	182700	130650710	5420	5420	5420	5420	0
160	20241018	182600	130650710	5420	5420	5420	5420	0
161	20241018	182500	130650710	5420	5420	5420	5420	0
162	20241018	182400	130650710	5420	5420	5420	5420	0
163	20241018	182300	130650710	5420	5420	5420	5420	0
164	20241018	182200	130650710	5420	5420	5420	5420	0
165	20241018	182100	130650710	5420	5420	5420	5420	0
166	20241018	182000	130650710	5420	5420	5420	5420	0
167	20241018	181900	130650710	5420	5420	5420	5420	0
168	20241018	181800	130650710	5420	5420	5420	5420	0
169	20241018	181700	130650710	5420	5420	5420	5420	0
170	20241018	181600	130650710	5420	5420	5420	5420	0
171	20241018	181500	130650710	5420	5420	5420	5420	0
172	20241018	181400	130650710	5420	5420	5420	5420	0
173	20241018	181300	130650710	5420	5420	5420	5420	0
174	20241018	181200	130650710	5420	5420	5420	5420	0
175	20241018	181100	130650710	5420	5420	5420	5420	0
176	20241018	181000	130650710	5420	5420	5420	5420	0
177	20241018	180900	130650710	5420	5420	5420	5420	0
178	20241018	180800	130650710	5420	5420	5420	5420	0
179	20241018	180700	130650710	5420	5420	5420	5420	0
180	20241018	180600	130650710	5420	5420	5420	5420	0
181	20241018	180500	130650710	5420	5420	5420	5420	0
182	20241018	180400	130650710	5420	5420	5420	5420	554
183	20241018	180300	130650710	5420	5420	5420	5420	0
184	20241018	180200	130650710	5420	5420	5420	5420	0
185	20241018	180100	130650710	5420	5420	5420	5420	0
186	20241018	180000	130650710	5420	5420	5420	5420	0
187	20241018	175900	130650710	5420	5420	5420	5420	0
188	20241018	175800	130650710	5420	5420	5420	5420	0
189	20241018	175700	130650710	5420	5420	5420	5420	0
190	20241018	175600	130650710	5420	5420	5420	5420	0
191	20241018	175500	130650710	5420	5420	5420	5420	0
192	20241018	175400	130650710	5420	5420	5420	5420	0
193	20241018	175300	130650710	5420	5420	5420	5420	0
194	20241018	175200	130650710	5420	5420	5420	5420	0
195	20241018	175100	130650710	5420	5420	5420	5420	0
196	20241018	175000	130650710	5420	5420	5420	5420	0
197	20241018	174900	130650710	5420	5420	5420	5420	0
198	20241018	174800	130650710	5420	5420	5420	5420	0
199	20241018	174700	130650710	5420	5420	5420	5420	0
200	20241018	174600	130650710	5420	5420	5420	5420	0
201	20241018	174500	130650710	5420	5420	5420	5420	0
202	20241018	174400	130650710	5420	5420	5420	5420	0
203	20241018	174300	130650710	5420	5420	5420	5420	0
204	20241018	174200	130650710	5420	5420	5420	5420	0
205	20241018	174100	130650710	5420	5420	5420	5420	0
206	20241018	174000	130650710	5420	5420	5420	5420	0
207	20241018	173900	130650710	5420	5420	5420	5420	0
208	20241018	173800	130650710	5420	5420	5420	5420	0
209	20241018	173700	130650710	5420	5420	5420	5420	0
210	20241018	173600	130650710	5420	5420	5420	5420	0
211	20241018	173500	130650710	5420	5420	5420	5420	0
212	20241018	173400	130650710	5420	5420	5420	5420	554
213	20241018	173300	130650710	5420	5420	5420	5420	0
214	20241018	173200	130650710	5420	5420	5420	5420	0
215	20241018	173100	130650710	5420	5420	5420	5420	0
216	20241018	173000	130650710	5420	5420	5420	5420	0
217	20241018	172900	130650710	5420	5420	5420	5420	0
218	20241018	172800	130650710	5420	5420	5420	5420	0
219	20241018	172700	130650710	5420	5420	5420	5420	0
220	20241018	172600	130650710	5420	5420	5420	5420	0
221	20241018	172500	130650710	5420	5420	5420	5420	0
222	20241018	172400	130650710	5420	5420	5420	5420	0
223	20241018	172300	130650710	5420	5420	5420	5420	0
224	20241018	172200	130650710	5420	5420	5420	5420	0
225	20241018	172100	130650710	5420	5420	5420	5420	0
226	20241018	172000	130650710	5420	5420	5420	5420	0
227	20241018	171900	130650710	5420	5420	5420	5420	0
228	20241018	171800	130650710	5420	5420	5420	5420	0
229	20241018	171700	130650710	5420	5420	5420	5420	0
230	20241018	171600	130650710	5420	5420	5420	5420	0
231	20241018	171500	130650710	5420	5420	5420	5420	0
232	20241018	171400	130650710	5420	5420	5420	5420	0
233	20241018	171300	130650710	5420	5420	5420	5420	0
234	20241018	171200	130650710	5420	5420	5420	5420	0
235	20241018	171100	130650710	5420	5420	5420	5420	0
236	20241018	171000	130650710	5420	5420	5420	5420	0
237	20241018	170900	130650710	5420	5420	5420	5420	0
238	20241018	170800	130650710	5420	5420	5420	5420	0
239	20241018	170700	130650710	5420	5420	5420	5420	0
240	20241018	170600	130650710	5420	5420	5420	5420	0
241	20241018	170500	130650710	5420	5420	5420	5420	0
242	20241018	170400	130650710	5420	5420	5420	5420	554
243	20241018	170300	130650710	5420	5420	5420	5420	0
244	20241018	170200	130650710	5420	5420	5420	5420	0
245	20241018	170100	130650710	5420	5420	5420	5420	0
246	20241018	170000	130650710	5420	5420	5420	5420	0
247	20241018	165900	130650710	5420	5420	5420	5420	0
248	20241018	165800	130650710	5420	5420	5420	5420	0
249	20241018	165700	130650710	5420	5420	5420	5420	0
250	20241018	165600	130650710	5420	5420	5420	5420	0
251	20241018	165500	130650710	5420	5420	5420	5420	0
252	20241018	165400	130650710	5420	5420	5420	5420	0
253	20241018	165300	130650710	5420	5420	5420	5420	0
254	20241018	165200	130650710	5420	5420	5420	5420	0
255	20241018	165100	130650710	5420	5420	5420	5420	0
256	20241018	165000	130650710	5420	5420	5420	5420	0
257	20241018	164900	130650710	5420	5420	5420	5420	0
258	20241018	164800	130650710	5420	5420	5420	5420	0
259	20241018	164700	130650710	5420	5420	5420	5420	0
260	20241018	164600	130650710	5420	5420	5420	5420	0
261	20241018	164500	130650710	5420	5420	5420	5420	0
262	20241018	164400	130650710	5420	5420	5420	5420	0
263	20241018	164300	130650710	5420	5420	5420	5420	0
264	20241018	164200	130650710	5420	5420	5420	5420	0
265	20241018	164100	130650710	5420	5420	5420	5420	0
266	20241018	164000	130650710	5420	5420	5420	5420	0
267	20241018	163900	130650710	5420	5420	5420	5420	0
268	20241018	163800	130650710	5420	5420	5420	5420	0
269	20241018	163700	130650710	5420	5420	5420	5420	0
270	20241018	163600	130650710	5420	5420	5420	5420	0
271	20241018	163500	130650710	5420	5420	5420	5420	0
272	20241018	163400	130650710	5420	5420	5420	5420	554
273	20241018	163300	130650710	5420	5420	5420	5420	0
274	20241018	163200	130650710	5420	5420	5420	5420	0
275	20241018	163100	130650710	5420	5420	5420	5420	0
276	20241018	163000	130650710	5420	5420	5420	5420	0
277	20241018	162900	130650710	5420	5420	5420	5420	0
278	20241018	162800	130650710	5420	5420	5420	5420	0
279	20241018	162700	130650710	5420	5420	5420	5420	0
280	20241018	162600	130650710	5420	5420	5420	5420	0
281	20241018	162500	130650710	5420	5420	5420	5420	0
282	20241018	162400	130650710	5420	5420	5420	5420	0
283	20241018	162300	130650710	5420	5420	5420	5420	0
284	20241018	162200	130650710	5420	5420	5420	5420	0
285	20241018	162100	130650710	5420	5420	5420	5420	0
286	20241018	162000	130650710	5420	5420	5420	5420	0
287	20241018	161900	130650710	5420	5420	5420	5420	0
288	20241018	161800	130650710	5420	5420	5420	5420	0
289	20241018	161700	130650710	5420	5420	5420	5420	0
290	20241018	161600	130650710	5420	5420	5420	5420	0
291	20241018	161500	130650710	5420	5420	5420	5420	0
292	20241018	161400	130650710	5420	5420	5420	5420	0
293	20241018	161300	130650710	5420	5420	5420	5420	0
294	20241018	161200	130650710	5420	5420	5420	5420	0
295	20241018	161100	130650710	5420	5420	5420	5420	0
296	20241018	161000	130650710	5420	5420	5420	5420	0
297	20241018	160900	130650710	5420	5420	5420	5420	0
298	20241018	160800	130650710	5420	5420	5420	5420	0
299	20241018	160700	130650710	5420	5420	5420	5420	0
300	20241018	160600	130650710	5420	5420	5420	5420	0
301	20241018	160500	130650710	5420	5420	5420	5420	0
302	20241018	160400	130650710	5420	5420	5420	5420	554
303	20241018	160300	130650710	5420	5420	5420	5420	0
304	20241018	160200	130650710	5420	5420	5420	5420	0
305	20241018	160100	130650710	5420	5420	5420	5420	0
306	20241018	160000	130650710	5420	5420	5420	5420	0
307	20241018	155900	130650710	5420	5420	5420	5420	0
308	20241018	155800	130650710	5420	5420	5420	5420	0
309	20241018	155700	130650710	5420	5420	5420	5420	0
310	20241018	155600	130650710	5420	5420	5420	5420	0
311	20241018	155500	130650710	5420	5420	5420	5420	0
312	20241018	155400	130650710	5420	5420	5420	5420	0
313	20241018	155300	130650710	5420	5420	5420	5420	0
314	20241018	155200	130650710	5420	5420	5420	5420	0
315	20241018	155100	130650710	5420	5420	5420	5420	0
316	20241018	155000	130650710	5420	5420	5420	5420	0
317	20241018	154900	130650710	5420	5420	5420	5420	0
318	20241018	154800	130650710	5420	5420	5420	5420	0
319	20241018	154700	130650710	5420	5420	5420	5420	0
320	20241018	154600	130650710	5420	5420	5420	5420	0
321	20241018	154500	130650710	5420	5420	5420	5420	0
322	20241018	154400	130650710	5420	5420	5420	5420	0
323	20241018	154300	130650710	5420	5420	5420	5420	0
324	20241018	154200	130650710	5420	5420	5420	5420	0
325	20241018	154100	130650710	5420	5420	5420	5420	0
326	20241018	154000	130650710	5420	5420	5420	5420	0
327	20241018	153900	130650710	5420	5420	5420	5420	0
328	20241018	153800	130650710	5420	5420	5420	5420	0
329	20241018	153700	130650710	5420	5420	5420	5420	0
330	20241018	153600	130650710	5420	5420	5420	5420	0
331	20241018	153500	130650710	5420	5420	5420	5420	0
332	20241018	153400	130650710	5420	5420	5420	5420	554
333	20241018	153300	130650710	5420	5420	5420	5420	0
334	20241018	153200	130650710	5420	5420	5420	5420	0
335	20241018	153100	130650710	5420	5420	5420	5420	0
336	20241018	153000	130650710	5420	5420	5420	5420	554
337	20241018	152900	127648030	5460	5460	5460	5460	0
338	20241018	152800	127648030	5460	5460	5460	5460	0
339	20241018	152700	127648030	5460	5460	5460	5460	0
340	20241018	152600	127648030	5460	5460	5460	5460	0
341	20241018	152500	127648030	5460	5460	5460	5460	0
342	20241018	152400	127648030	5460	5460	5460	5460	0
343	20241018	152300	127648030	5460	5460	5460	5460	0
344	20241018	152200	127648030	5460	5460	5460	5460	0
345	20241018	152100	127648030	5460	5460	5460	5460	0
346	20241018	152000	127648030	5460	5460	5460	5460	0
347	20241018	151900	127648030	5460	5460	5460	5460	1
348	20241018	151800	127642570	5470	5470	5470	5470	0
349	20241018	151700	127642570	5470	5470	5470	5470	0
350	20241018	151600	127642570	5470	5470	5470	5470	0
351	20241018	151500	127642570	5470	5440	5470	5440	94
352	20241018	151400	127131180	5440	5440	5440	5440	0
353	20241018	151300	127131180	5440	5440	5440	5440	0
354	20241018	151200	127131180	5440	5440	5440	5440	40
355	20241018	151100	126913580	5440	5410	5440	5410	101
356	20241018	151000	126367140	5440	5440	5440	5440	0
357	20241018	150900	126367140	5440	5440	5440	5440	0
358	20241018	150800	126367140	5440	5440	5440	5440	0
359	20241018	150700	126367140	5440	5440	5440	5440	0
360	20241018	150600	126367140	5440	5440	5440	5440	0
361	20241018	150500	126367140	5440	5440	5440	5440	4
362	20241018	150400	126345380	5440	5440	5440	5440	0
363	20241018	150300	126345380	5440	5410	5440	5410	6
364	20241018	150200	126312890	5440	5440	5440	5440	0
365	20241018	150100	126312890	5440	5420	5440	5420	8
366	20241018	150000	126269480	5410	5420	5420	5410	82
367	20241018	145900	125825080	5420	5420	5420	5420	0
368	20241018	145800	125825080	5420	5420	5420	5420	0
369	20241018	145700	125825080	5420	5420	5420	5420	0
370	20241018	145600	125825080	5420	5420	5420	5420	0
371	20241018	145500	125825080	5420	5420	5420	5420	0
372	20241018	145400	125825080	5420	5420	5420	5420	228
373	20241018	145300	124589320	5420	5420	5420	5420	1
374	20241018	145200	124583900	5430	5430	5430	5430	120
375	20241018	145100	123932300	5440	5440	5440	5440	0
376	20241018	145000	123932300	5440	5440	5440	5440	0
377	20241018	144900	123932300	5440	5440	5440	5440	5
378	20241018	144800	123905100	5450	5450	5450	5450	0
379	20241018	144700	123905100	5450	5450	5450	5450	0
380	20241018	144600	123905100	5450	5450	5450	5450	17
381	20241018	144500	123812450	5450	5450	5450	5450	1
382	20241018	144400	123807000	5430	5430	5430	5430	0
383	20241018	144300	123807000	5430	5430	5430	5430	0
384	20241018	144200	123807000	5430	5430	5430	5430	0
385	20241018	144100	123807000	5430	5430	5430	5430	0
386	20241018	144000	123807000	5430	5430	5430	5430	60
387	20241018	143900	123481200	5420	5420	5420	5420	21
388	20241018	143800	123367380	5430	5430	5430	5430	13
389	20241018	143700	123296790	5430	5430	5430	5430	10
390	20241018	143600	123242490	5430	5430	5430	5430	32
391	20241018	143500	123068730	5430	5430	5430	5430	0
392	20241018	143400	123068730	5430	5430	5430	5430	381
393	20241018	143300	120999900	5430	5430	5440	5430	102
394	20241018	143200	120445530	5430	5430	5430	5430	0
395	20241018	143100	120445530	5430	5440	5440	5430	564
396	20241018	143000	117382460	5490	5490	5490	5490	0
397	20241018	142900	117382460	5490	5490	5490	5490	0
398	20241018	142800	117382460	5490	5490	5490	5490	0
399	20241018	142700	117382460	5490	5480	5490	5480	5
400	20241018	142600	117355050	5480	5480	5480	5480	0
401	20241018	142500	117355050	5480	5480	5480	5480	0
402	20241018	142400	117355050	5480	5480	5480	5480	0
403	20241018	142300	117355050	5480	5480	5480	5480	0
404	20241018	142200	117355050	5480	5480	5480	5480	0
405	20241018	142100	117355050	5480	5480	5480	5480	0
406	20241018	142000	117355050	5480	5480	5480	5480	0
407	20241018	141900	117355050	5480	5480	5480	5480	0
408	20241018	141800	117355050	5480	5480	5480	5480	0
409	20241018	141700	117355050	5480	5480	5480	5480	31
410	20241018	141600	117185170	5450	5450	5450	5450	450
411	20241018	141500	114732670	5430	5430	5430	5430	112
412	20241018	141400	114124510	5440	5440	5440	5440	0
413	20241018	141300	114124510	5440	5440	5440	5440	55
414	20241018	141200	113825310	5430	5430	5430	5430	0
415	20241018	141100	113825310	5430	5480	5480	5430	100
416	20241018	141000	113280730	5510	5510	5510	5510	0
417	20241018	140900	113280730	5510	5440	5510	5440	206
418	20241018	140800	112152340	5440	5470	5470	5440	2
419	20241018	140700	112141430	5430	5430	5430	5430	0
420	20241018	140600	112141430	5430	5430	5430	5430	0
421	20241018	140500	112141430	5430	5430	5430	5430	218
422	20241018	140400	110957690	5430	5450	5450	5430	30
423	20241018	140300	110794380	5490	5490	5490	5490	0
424	20241018	140200	110794380	5490	5490	5490	5490	0
425	20241018	140100	110794380	5490	5490	5490	5490	52
426	20241018	140000	110508900	5510	5460	5510	5460	25
427	20241018	135900	110372350	5460	5460	5460	5460	0
428	20241018	135800	110372350	5460	5460	5460	5460	3
429	20241018	135700	110355970	5450	5450	5450	5450	7
430	20241018	135600	110317820	5460	5460	5460	5460	1
431	20241018	135500	110312360	5430	5460	5460	5430	3
432	20241018	135400	110296040	5410	5460	5460	5410	232
433	20241018	135300	109037900	5460	5460	5460	5460	0
434	20241018	135200	109037900	5460	5460	5460	5460	0
435	20241018	135100	109037900	5460	5470	5470	5460	38
436	20241018	135000	108830370	5470	5470	5470	5470	296
437	20241018	134900	107211250	5480	5500	5500	5480	201
438	20241018	134800	106107320	5500	5510	5510	5500	555
439	20241018	134700	103051610	5510	5500	5510	5490	83
440	20241018	134600	102594710	5540	5520	5540	5500	692
441	20241018	134500	98772490	5570	5590	5600	5500	679
442	20241018	134400	95007760	5590	5650	5650	5490	690
443	20241018	134300	91120940	5650	5650	5650	5650	0
444	20241018	134200	91120940	5650	5650	5650	5650	0
445	20241018	134100	91120940	5650	5410	5650	5410	1619
446	20241018	134000	82212310	5390	5390	5390	5390	0
447	20241018	133900	82212310	5390	5390	5390	5390	0
448	20241018	133800	82212310	5390	5390	5390	5390	52
449	20241018	133700	81932030	5390	5390	5390	5390	19
450	20241018	133600	81829620	5370	5370	5370	5370	28
451	20241018	133500	81679260	5370	5370	5370	5370	0
452	20241018	133400	81679260	5370	5370	5370	5370	0
453	20241018	133300	81679260	5370	5370	5370	5370	0
454	20241018	133200	81679260	5370	5370	5370	5370	0
455	20241018	133100	81679260	5370	5370	5370	5370	1
456	20241018	133000	81673890	5380	5380	5380	5380	1
457	20241018	132900	81668510	5370	5370	5370	5370	25
458	20241018	132800	81534260	5370	5370	5370	5370	0
459	20241018	132700	81534260	5370	5370	5370	5370	0
460	20241018	132600	81534260	5370	5370	5370	5370	0
461	20241018	132500	81534260	5370	5370	5370	5370	0
462	20241018	132400	81534260	5370	5370	5370	5370	0
463	20241018	132300	81534260	5370	5370	5370	5370	0
464	20241018	132200	81534260	5370	5370	5370	5370	3
465	20241018	132100	81518150	5360	5360	5360	5360	0
466	20241018	132000	81518150	5360	5360	5360	5360	0
467	20241018	131900	81518150	5360	5360	5360	5360	0
468	20241018	131800	81518150	5360	5360	5360	5360	0
469	20241018	131700	81518150	5360	5390	5390	5360	205
470	20241018	131600	80419080	5370	5370	5370	5370	200
471	20241018	131500	79345080	5390	5380	5390	5380	190
472	20241018	131400	78321560	5390	5390	5390	5390	4
473	20241018	131300	78300000	5390	5390	5390	5390	0
474	20241018	131200	78300000	5390	5390	5390	5390	0
475	20241018	131100	78300000	5390	5390	5390	5390	0
476	20241018	131000	78300000	5390	5390	5390	5390	200
477	20241018	130900	77222000	5390	5390	5390	5390	0
478	20241018	130800	77222000	5390	5400	5400	5390	130
479	20241018	130700	76520190	5420	5420	5420	5420	2
480	20241018	130600	76509350	5420	5420	5420	5420	49
481	20241018	130500	76243770	5420	5420	5420	5420	1
482	20241018	130400	76238350	5400	5400	5400	5400	100
483	20241018	130300	75698350	5390	5390	5390	5390	25
484	20241018	130200	75563600	5440	5440	5440	5440	3
485	20241018	130100	75547280	5390	5390	5390	5390	0
486	20241018	130000	75547280	5390	5390	5390	5390	1044
487	20241018	125900	69920120	5370	5370	5370	5370	0
488	20241018	125800	69920120	5370	5370	5370	5370	10
489	20241018	125700	69866420	5380	5380	5380	5380	0
490	20241018	125600	69866420	5380	5380	5380	5380	2
491	20241018	125500	69855660	5380	5380	5380	5380	100
492	20241018	125400	69317660	5380	5380	5380	5380	0
493	20241018	125300	69317660	5380	5380	5380	5380	0
494	20241018	125200	69317660	5380	5380	5380	5380	5
495	20241018	125100	69290760	5390	5390	5390	5390	0
496	20241018	125000	69290760	5390	5390	5390	5390	0
497	20241018	124900	69290760	5390	5390	5390	5390	0
498	20241018	124800	69290760	5390	5390	5390	5390	1
499	20241018	124700	69285370	5370	5370	5370	5370	30
500	20241018	124600	69124270	5360	5360	5360	5360	0
501	20241018	124500	69124270	5360	5360	5360	5360	0
502	20241018	124400	69124270	5360	5360	5360	5360	0
503	20241018	124300	69124270	5360	5360	5360	5360	0
504	20241018	124200	69124270	5360	5360	5360	5360	0
505	20241018	124100	69124270	5360	5360	5360	5360	0
506	20241018	124000	69124270	5360	5360	5360	5360	0
507	20241018	123900	69124270	5360	5360	5360	5360	10
508	20241018	123800	69070670	5360	5380	5380	5360	55
509	20241018	123700	68775300	5380	5380	5380	5380	0
510	20241018	123600	68775300	5380	5370	5380	5370	21
511	20241018	123500	68662440	5370	5370	5370	5370	42
512	20241018	123400	68436900	5380	5380	5380	5380	0
513	20241018	123300	68436900	5380	5380	5380	5380	0
514	20241018	123200	68436900	5380	5380	5380	5380	4
515	20241018	123100	68415380	5380	5380	5380	5380	0
516	20241018	123000	68415380	5380	5380	5380	5380	0
517	20241018	122900	68415380	5380	5380	5380	5380	10
518	20241018	122800	68361580	5400	5400	5400	5400	1
519	20241018	122700	68356180	5380	5380	5380	5380	0
520	20241018	122600	68356180	5380	5380	5380	5380	0
521	20241018	122500	68356180	5380	5380	5380	5380	0
522	20241018	122400	68356180	5380	5360	5380	5360	2
523	20241018	122300	68345440	5380	5380	5380	5380	0
524	20241018	122200	68345440	5380	5380	5380	5380	0
525	20241018	122100	68345440	5380	5380	5380	5380	40
526	20241018	122000	68130240	5360	5400	5400	5360	3829
527	20241018	121900	47526770	5410	5410	5410	5410	20
528	20241018	121800	47418570	5430	5430	5430	5430	1
529	20241018	121700	47413140	5430	5430	5430	5430	2
530	20241018	121600	47402280	5420	5420	5420	5420	3
531	20241018	121500	47386020	5420	5420	5420	5420	3
532	20241018	121400	47369760	5420	5420	5420	5420	7
533	20241018	121300	47331820	5400	5400	5400	5400	0
534	20241018	121200	47331820	5400	5400	5400	5400	0
535	20241018	121100	47331820	5400	5400	5400	5400	0
536	20241018	121000	47331820	5400	5400	5400	5400	0
537	20241018	120900	47331820	5400	5400	5400	5400	0
538	20241018	120800	47331820	5400	5400	5400	5400	0
539	20241018	120700	47331820	5400	5400	5400	5400	0
540	20241018	120600	47331820	5400	5400	5400	5400	0
541	20241018	120500	47331820	5400	5400	5400	5400	0
542	20241018	120400	47331820	5400	5400	5400	5400	100
543	20241018	120300	46791820	5400	5400	5400	5400	0
544	20241018	120200	46791820	5400	5410	5410	5400	772
545	20241018	120100	42621520	5440	5440	5440	5440	0
546	20241018	120000	42621520	5440	5440	5440	5440	11
547	20241018	115900	42561680	5500	5500	5500	5500	10
548	20241018	115800	42506680	5500	5450	5500	5450	1000
549	20241018	115700	37039400	5410	5410	5410	5410	5
550	20241018	115600	37012350	5410	5410	5410	5410	0
551	20241018	115500	37012350	5410	5410	5410	5410	0
552	20241018	115400	37012350	5410	5410	5410	5410	103
553	20241018	115300	36455120	5410	5410	5410	5410	5
554	20241018	115200	36428070	5450	5450	5450	5450	0
555	20241018	115100	36428070	5450	5450	5450	5450	0
556	20241018	115000	36428070	5450	5450	5450	5450	0
557	20241018	114900	36428070	5450	5450	5450	5450	0
558	20241018	114800	36428070	5450	5450	5450	5450	0
559	20241018	114700	36428070	5450	5450	5450	5450	0
560	20241018	114600	36428070	5450	5450	5450	5450	0
561	20241018	114500	36428070	5450	5450	5450	5450	0
562	20241018	114400	36428070	5450	5430	5450	5430	100
563	20241018	114300	35884990	5400	5400	5400	5400	0
564	20241018	114200	35884990	5400	5400	5400	5400	0
565	20241018	114100	35884990	5400	5400	5400	5400	0
566	20241018	114000	35884990	5400	5400	5400	5400	0
567	20241018	113900	35884990	5400	5400	5400	5400	0
568	20241018	113800	35884990	5400	5400	5430	5400	41
569	20241018	113700	35663290	5390	5390	5390	5390	0
570	20241018	113600	35663290	5390	5390	5390	5390	0
571	20241018	113500	35663290	5390	5390	5390	5390	0
572	20241018	113400	35663290	5390	5440	5440	5390	1160
573	20241018	113300	29397520	5440	5440	5440	5440	0
574	20241018	113200	29397520	5440	5440	5440	5440	0
575	20241018	113100	29397520	5440	5440	5440	5440	0
576	20241018	113000	29397520	5440	5440	5440	5440	0
577	20241018	112900	29397520	5440	5440	5440	5440	0
578	20241018	112800	29397520	5440	5440	5440	5440	30
579	20241018	112700	29234320	5440	5440	5440	5440	10
580	20241018	112600	29179920	5440	5420	5440	5410	304
581	20241018	112500	27534190	5430	5430	5430	5430	0
582	20241018	112400	27534190	5430	5440	5440	5430	4
583	20241018	112300	27512450	5440	5440	5440	5440	0
584	20241018	112200	27512450	5440	5440	5440	5440	0
585	20241018	112100	27512450	5440	5440	5440	5440	0
586	20241018	112000	27512450	5440	5440	5440	5440	0
587	20241018	111900	27512450	5440	5440	5440	5440	20
588	20241018	111800	27403650	5450	5450	5450	5450	0
589	20241018	111700	27403650	5450	5450	5450	5450	0
590	20241018	111600	27403650	5450	5450	5450	5450	0
591	20241018	111500	27403650	5450	5450	5450	5450	0
592	20241018	111400	27403650	5450	5450	5450	5450	3
593	20241018	111300	27387300	5410	5410	5410	5410	0
594	20241018	111200	27387300	5410	5410	5410	5410	0
595	20241018	111100	27387300	5410	5410	5410	5410	10
596	20241018	111000	27333200	5410	5410	5410	5410	0
597	20241018	110900	27333200	5410	5420	5420	5410	136
598	20241018	110800	26597260	5410	5430	5430	5410	200
599	20241018	110700	25513290	5440	5450	5450	5440	134
600	20241018	110600	24783140	5450	5450	5450	5450	0
601	20241018	110500	24783140	5450	5450	5450	5450	0
602	20241018	110400	24783140	5450	5450	5450	5450	4
603	20241018	110300	24761340	5450	5450	5450	5450	0
604	20241018	110200	24761340	5450	5460	5460	5450	118
605	20241018	110100	24117240	5450	5460	5460	5450	3
606	20241018	110000	24100880	5460	5460	5460	5460	12
607	20241018	105900	24035360	5460	5460	5460	5460	0
608	20241018	105800	24035360	5460	5460	5460	5460	0
609	20241018	105700	24035360	5460	5460	5460	5460	0
610	20241018	105600	24035360	5460	5460	5460	5460	0
611	20241018	105500	24035360	5460	5450	5460	5450	4
612	20241018	105400	24013540	5450	5450	5450	5450	0
613	20241018	105300	24013540	5450	5460	5460	5450	117
614	20241018	105200	23375420	5460	5460	5460	5460	0
615	20241018	105100	23375420	5460	5460	5460	5460	0
616	20241018	105000	23375420	5460	5460	5460	5460	0
617	20241018	104900	23375420	5460	5460	5460	5460	3
618	20241018	104800	23359040	5500	5500	5500	5500	0
619	20241018	104700	23359040	5500	5500	5500	5500	0
620	20241018	104600	23359040	5500	5500	5500	5500	0
621	20241018	104500	23359040	5500	5500	5500	5500	0
622	20241018	104400	23359040	5500	5500	5500	5500	0
623	20241018	104300	23359040	5500	5500	5500	5500	0
624	20241018	104200	23359040	5500	5500	5500	5500	0
625	20241018	104100	23359040	5500	5500	5500	5500	0
626	20241018	104000	23359040	5500	5500	5500	5500	0
627	20241018	103900	23359040	5500	5500	5500	5500	0
628	20241018	103800	23359040	5500	5500	5500	5500	0
629	20241018	103700	23359040	5500	5500	5500	5500	0
630	20241018	103600	23359040	5500	5500	5500	5500	0
631	20241018	103500	23359040	5500	5500	5500	5500	0
632	20241018	103400	23359040	5500	5500	5500	5500	1
633	20241018	103300	23353540	5500	5500	5500	5500	1
634	20241018	103200	23348040	5500	5500	5500	5500	0
635	20241018	103100	23348040	5500	5500	5500	5500	4
636	20241018	103000	23326040	5500	5500	5500	5500	1
637	20241018	102900	23320540	5450	5490	5490	5450	540
638	20241018	102800	20365150	5520	5510	5520	5510	110
639	20241018	102700	19757990	5520	5520	5520	5520	0
640	20241018	102600	19757990	5520	5520	5520	5520	0
641	20241018	102500	19757990	5520	5520	5520	5520	0
642	20241018	102400	19757990	5520	5520	5520	5520	0
643	20241018	102300	19757990	5520	5520	5520	5520	0
644	20241018	102200	19757990	5520	5520	5520	5520	0
645	20241018	102100	19757990	5520	5520	5520	5520	0
646	20241018	102000	19757990	5520	5520	5520	5520	0
647	20241018	101900	19757990	5520	5520	5520	5520	0
648	20241018	101800	19757990	5520	5520	5520	5520	0
649	20241018	101700	19757990	5520	5520	5520	5520	0
650	20241018	101600	19757990	5520	5520	5520	5520	19
651	20241018	101500	19653110	5480	5510	5510	5480	12
652	20241018	101400	19587260	5510	5510	5510	5510	68
653	20241018	101300	19212580	5510	5510	5510	5510	4
654	20241018	101200	19190540	5510	5510	5510	5510	0
655	20241018	101100	19190540	5510	5500	5510	5500	48
656	20241018	101000	18926370	5510	5510	5510	5510	7
657	20241018	100900	18887800	5500	5500	5500	5500	1
658	20241018	100800	18882300	5500	5500	5500	5500	0
659	20241018	100700	18882300	5500	5500	5500	5500	139
660	20241018	100600	18117800	5510	5510	5510	5510	3
661	20241018	100500	18101270	5510	5500	5510	5500	13
662	20241018	100400	18029760	5500	5500	5500	5500	0
663	20241018	100300	18029760	5500	5500	5500	5500	1
664	20241018	100200	18024260	5500	5500	5500	5500	1
665	20241018	100100	18018760	5480	5480	5480	5480	0
666	20241018	100000	18018760	5480	5480	5480	5480	0
667	20241018	095900	18018760	5480	5480	5480	5480	0
668	20241018	095800	18018760	5480	5480	5480	5480	0
669	20241018	095700	18018760	5480	5480	5480	5480	0
670	20241018	095600	18018760	5480	5480	5480	5480	0
671	20241018	095500	18018760	5480	5480	5480	5480	0
672	20241018	095400	18018760	5480	5480	5480	5480	1
673	20241018	095300	18013280	5470	5470	5470	5470	0
674	20241018	095200	18013280	5470	5470	5470	5460	32
675	20241018	095100	17838260	5490	5490	5490	5490	2
676	20241018	095000	17827280	5480	5480	5480	5480	0
677	20241018	094900	17827280	5480	5480	5480	5480	0
678	20241018	094800	17827280	5480	5480	5480	5480	0
679	20241018	094700	17827280	5480	5490	5490	5480	615
680	20241018	094600	14456960	5500	5510	5510	5500	758
681	20241018	094500	10283630	5530	5530	5530	5530	0
682	20241018	094400	10283630	5530	5530	5530	5530	0
683	20241018	094300	10283630	5530	5530	5530	5530	1
684	20241018	094200	10278100	5530	5530	5530	5530	5
685	20241018	094100	10250450	5530	5520	5530	5510	77
686	20241018	094000	9826030	5500	5500	5500	5500	0
687	20241018	093900	9826030	5500	5500	5500	5500	0
688	20241018	093800	9826030	5500	5500	5500	5500	0
689	20241018	093700	9826030	5500	5500	5500	5500	0
690	20241018	093600	9826030	5500	5500	5500	5500	0
691	20241018	093500	9826030	5500	5500	5500	5500	500
692	20241018	093400	7076030	5500	5500	5500	5500	0
693	20241018	093300	7076030	5500	5500	5500	5500	0
694	20241018	093200	7076030	5500	5500	5500	5500	0
695	20241018	093100	7076030	5500	5500	5500	5500	1
696	20241018	093000	7070530	5500	5500	5500	5500	3
697	20241018	092900	7054030	5500	5500	5500	5500	1
698	20241018	092800	7048530	5500	5500	5500	5500	0
699	20241018	092700	7048530	5500	5500	5500	5500	0
700	20241018	092600	7048530	5500	5500	5500	5500	20
701	20241018	092500	6938530	5490	5490	5490	5490	0
702	20241018	092400	6938530	5490	5490	5490	5490	14
703	20241018	092300	6861670	5490	5490	5490	5490	0
704	20241018	092200	6861670	5490	5480	5490	5480	11
705	20241018	092100	6801380	5480	5480	5480	5480	0
706	20241018	092000	6801380	5480	5480	5480	5480	0
707	20241018	091900	6801380	5480	5480	5480	5480	0
708	20241018	091800	6801380	5480	5480	5480	5480	130
709	20241018	091700	6088980	5460	5470	5470	5460	71
710	20241018	091600	5701120	5470	5480	5480	5470	166
711	20241018	091500	4792850	5490	5490	5490	5490	21
712	20241018	091400	4677560	5530	5530	5530	5530	0
713	20241018	091300	4677560	5530	5530	5530	5530	0
714	20241018	091200	4677560	5530	5530	5530	5530	0
715	20241018	091100	4677560	5530	5510	5530	5480	701
716	20241018	091000	833660	5520	5520	5520	5520	0
717	20241018	090900	833660	5520	5530	5530	5520	12
718	20241018	090800	767360	5530	5540	5540	5530	12
719	20241018	090700	700990	5560	5560	5560	5560	0
720	20241018	090600	700990	5560	5560	5560	5560	0
721	20241018	090500	700990	5560	5560	5560	5560	10
722	20241018	090400	645390	5560	5560	5560	5560	0
723	20241018	090300	645390	5560	5560	5560	5560	101
724	20241018	090200	83830	5570	5570	5570	5570	0
725	20241018	090100	83830	5570	5570	5570	5570	1
726	20241018	090000	78260	5530	5600	5600	5530	14