KissMeData/023800/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190800	269109240	6550	6550	6550	6550	1763
3	20241018	190700	269109240	6550	6550	6550	6550	0
4	20241018	190600	269109240	6550	6550	6550	6550	0
5	20241018	190500	269109240	6550	6550	6550	6550	0
6	20241018	190400	269109240	6550	6550	6550	6550	0
7	20241018	190300	269109240	6550	6550	6550	6550	0
8	20241018	190200	269109240	6550	6550	6550	6550	0
9	20241018	190100	269109240	6550	6550	6550	6550	0
10	20241018	190000	269109240	6550	6550	6550	6550	0
11	20241018	185900	269109240	6550	6550	6550	6550	0
12	20241018	185800	269109240	6550	6550	6550	6550	0
13	20241018	185700	269109240	6550	6550	6550	6550	0
14	20241018	185600	269109240	6550	6550	6550	6550	0
15	20241018	185500	269109240	6550	6550	6550	6550	0
16	20241018	185400	269109240	6550	6550	6550	6550	0
17	20241018	185300	269109240	6550	6550	6550	6550	0
18	20241018	185200	269109240	6550	6550	6550	6550	0
19	20241018	185100	269109240	6550	6550	6550	6550	0
20	20241018	185000	269109240	6550	6550	6550	6550	0
21	20241018	184900	269109240	6550	6550	6550	6550	0
22	20241018	184800	269109240	6550	6550	6550	6550	0
23	20241018	184700	269109240	6550	6550	6550	6550	0
24	20241018	184600	269109240	6550	6550	6550	6550	0
25	20241018	184500	269109240	6550	6550	6550	6550	0
26	20241018	184400	269109240	6550	6550	6550	6550	0
27	20241018	184300	269109240	6550	6550	6550	6550	0
28	20241018	184200	269109240	6550	6550	6550	6550	0
29	20241018	184100	269109240	6550	6550	6550	6550	0
30	20241018	184000	269109240	6550	6550	6550	6550	0
31	20241018	183900	269109240	6550	6550	6550	6550	0
32	20241018	183800	269109240	6550	6550	6550	6550	1763
33	20241018	183700	269109240	6550	6550	6550	6550	0
34	20241018	183600	269109240	6550	6550	6550	6550	0
35	20241018	183500	269109240	6550	6550	6550	6550	0
36	20241018	183400	269109240	6550	6550	6550	6550	0
37	20241018	183300	269109240	6550	6550	6550	6550	0
38	20241018	183200	269109240	6550	6550	6550	6550	0
39	20241018	183100	269109240	6550	6550	6550	6550	0
40	20241018	183000	269109240	6550	6550	6550	6550	0
41	20241018	182900	269109240	6550	6550	6550	6550	0
42	20241018	182800	269109240	6550	6550	6550	6550	0
43	20241018	182700	269109240	6550	6550	6550	6550	0
44	20241018	182600	269109240	6550	6550	6550	6550	0
45	20241018	182500	269109240	6550	6550	6550	6550	0
46	20241018	182400	269109240	6550	6550	6550	6550	0
47	20241018	182300	269109240	6550	6550	6550	6550	0
48	20241018	182200	269109240	6550	6550	6550	6550	0
49	20241018	182100	269109240	6550	6550	6550	6550	0
50	20241018	182000	269109240	6550	6550	6550	6550	0
51	20241018	181900	269109240	6550	6550	6550	6550	0
52	20241018	181800	269109240	6550	6550	6550	6550	0
53	20241018	181700	269109240	6550	6550	6550	6550	0
54	20241018	181600	269109240	6550	6550	6550	6550	0
55	20241018	181500	269109240	6550	6550	6550	6550	0
56	20241018	181400	269109240	6550	6550	6550	6550	0
57	20241018	181300	269109240	6550	6550	6550	6550	0
58	20241018	181200	269109240	6550	6550	6550	6550	0
59	20241018	181100	269109240	6550	6550	6550	6550	0
60	20241018	181000	269109240	6550	6550	6550	6550	0
61	20241018	180900	269109240	6550	6550	6550	6550	0
62	20241018	180800	269109240	6550	6550	6550	6550	1763
63	20241018	180700	269109240	6550	6550	6550	6550	0
64	20241018	180600	269109240	6550	6550	6550	6550	0
65	20241018	180500	269109240	6550	6550	6550	6550	0
66	20241018	180400	269109240	6550	6550	6550	6550	0
67	20241018	180300	269109240	6550	6550	6550	6550	0
68	20241018	180200	269109240	6550	6550	6550	6550	0
69	20241018	180100	269109240	6550	6550	6550	6550	0
70	20241018	180000	269109240	6550	6550	6550	6550	0
71	20241018	175900	269109240	6550	6550	6550	6550	0
72	20241018	175800	269109240	6550	6550	6550	6550	0
73	20241018	175700	269109240	6550	6550	6550	6550	0
74	20241018	175600	269109240	6550	6550	6550	6550	0
75	20241018	175500	269109240	6550	6550	6550	6550	0
76	20241018	175400	269109240	6550	6550	6550	6550	0
77	20241018	175300	269109240	6550	6550	6550	6550	0
78	20241018	175200	269109240	6550	6550	6550	6550	0
79	20241018	175100	269109240	6550	6550	6550	6550	0
80	20241018	175000	269109240	6550	6550	6550	6550	0
81	20241018	174900	269109240	6550	6550	6550	6550	0
82	20241018	174800	269109240	6550	6550	6550	6550	0
83	20241018	174700	269109240	6550	6550	6550	6550	0
84	20241018	174600	269109240	6550	6550	6550	6550	0
85	20241018	174500	269109240	6550	6550	6550	6550	0
86	20241018	174400	269109240	6550	6550	6550	6550	0
87	20241018	174300	269109240	6550	6550	6550	6550	0
88	20241018	174200	269109240	6550	6550	6550	6550	0
89	20241018	174100	269109240	6550	6550	6550	6550	0
90	20241018	174000	269109240	6550	6550	6550	6550	0
91	20241018	173900	269109240	6550	6550	6550	6550	0
92	20241018	173800	269109240	6550	6550	6550	6550	1763
93	20241018	173700	269109240	6550	6550	6550	6550	0
94	20241018	173600	269109240	6550	6550	6550	6550	0
95	20241018	173500	269109240	6550	6550	6550	6550	0
96	20241018	173400	269109240	6550	6550	6550	6550	0
97	20241018	173300	269109240	6550	6550	6550	6550	0
98	20241018	173200	269109240	6550	6550	6550	6550	0
99	20241018	173100	269109240	6550	6550	6550	6550	0
100	20241018	173000	269109240	6550	6550	6550	6550	0
101	20241018	172900	269109240	6550	6550	6550	6550	0
102	20241018	172800	269109240	6550	6550	6550	6550	0
103	20241018	172700	269109240	6550	6550	6550	6550	0
104	20241018	172600	269109240	6550	6550	6550	6550	0
105	20241018	172500	269109240	6550	6550	6550	6550	0
106	20241018	172400	269109240	6550	6550	6550	6550	0
107	20241018	172300	269109240	6550	6550	6550	6550	0
108	20241018	172200	269109240	6550	6550	6550	6550	0
109	20241018	172100	269109240	6550	6550	6550	6550	0
110	20241018	172000	269109240	6550	6550	6550	6550	0
111	20241018	171900	269109240	6550	6550	6550	6550	0
112	20241018	171800	269109240	6550	6550	6550	6550	0
113	20241018	171700	269109240	6550	6550	6550	6550	0
114	20241018	171600	269109240	6550	6550	6550	6550	0
115	20241018	171500	269109240	6550	6550	6550	6550	0
116	20241018	171400	269109240	6550	6550	6550	6550	0
117	20241018	171300	269109240	6550	6550	6550	6550	0
118	20241018	171200	269109240	6550	6550	6550	6550	0
119	20241018	171100	269109240	6550	6550	6550	6550	0
120	20241018	171000	269109240	6550	6550	6550	6550	0
121	20241018	170900	269109240	6550	6550	6550	6550	0
122	20241018	170800	269109240	6550	6550	6550	6550	1763
123	20241018	170700	269109240	6550	6550	6550	6550	0
124	20241018	170600	269109240	6550	6550	6550	6550	0
125	20241018	170500	269109240	6550	6550	6550	6550	0
126	20241018	170400	269109240	6550	6550	6550	6550	0
127	20241018	170300	269109240	6550	6550	6550	6550	0
128	20241018	170200	269109240	6550	6550	6550	6550	0
129	20241018	170100	269109240	6550	6550	6550	6550	0
130	20241018	170000	269109240	6550	6550	6550	6550	0
131	20241018	165900	269109240	6550	6550	6550	6550	0
132	20241018	165800	269109240	6550	6550	6550	6550	0
133	20241018	165700	269109240	6550	6550	6550	6550	0
134	20241018	165600	269109240	6550	6550	6550	6550	0
135	20241018	165500	269109240	6550	6550	6550	6550	0
136	20241018	165400	269109240	6550	6550	6550	6550	0
137	20241018	165300	269109240	6550	6550	6550	6550	0
138	20241018	165200	269109240	6550	6550	6550	6550	0
139	20241018	165100	269109240	6550	6550	6550	6550	0
140	20241018	165000	269109240	6550	6550	6550	6550	0
141	20241018	164900	269109240	6550	6550	6550	6550	0
142	20241018	164800	269109240	6550	6550	6550	6550	0
143	20241018	164700	269109240	6550	6550	6550	6550	0
144	20241018	164600	269109240	6550	6550	6550	6550	0
145	20241018	164500	269109240	6550	6550	6550	6550	0
146	20241018	164400	269109240	6550	6550	6550	6550	0
147	20241018	164300	269109240	6550	6550	6550	6550	0
148	20241018	164200	269109240	6550	6550	6550	6550	0
149	20241018	164100	269109240	6550	6550	6550	6550	0
150	20241018	164000	269109240	6550	6550	6550	6550	0
151	20241018	163900	269109240	6550	6550	6550	6550	0
152	20241018	163800	269109240	6550	6550	6550	6550	1763
153	20241018	163700	269109240	6550	6550	6550	6550	0
154	20241018	163600	269109240	6550	6550	6550	6550	0
155	20241018	163500	269109240	6550	6550	6550	6550	0
156	20241018	163400	269109240	6550	6550	6550	6550	0
157	20241018	163300	269109240	6550	6550	6550	6550	0
158	20241018	163200	269109240	6550	6550	6550	6550	0
159	20241018	163100	269109240	6550	6550	6550	6550	0
160	20241018	163000	269109240	6550	6550	6550	6550	0
161	20241018	162900	269109240	6550	6550	6550	6550	0
162	20241018	162800	269109240	6550	6550	6550	6550	0
163	20241018	162700	269109240	6550	6550	6550	6550	0
164	20241018	162600	269109240	6550	6550	6550	6550	0
165	20241018	162500	269109240	6550	6550	6550	6550	0
166	20241018	162400	269109240	6550	6550	6550	6550	0
167	20241018	162300	269109240	6550	6550	6550	6550	0
168	20241018	162200	269109240	6550	6550	6550	6550	0
169	20241018	162100	269109240	6550	6550	6550	6550	0
170	20241018	162000	269109240	6550	6550	6550	6550	0
171	20241018	161900	269109240	6550	6550	6550	6550	0
172	20241018	161800	269109240	6550	6550	6550	6550	0
173	20241018	161700	269109240	6550	6550	6550	6550	0
174	20241018	161600	269109240	6550	6550	6550	6550	0
175	20241018	161500	269109240	6550	6550	6550	6550	0
176	20241018	161400	269109240	6550	6550	6550	6550	0
177	20241018	161300	269109240	6550	6550	6550	6550	0
178	20241018	161200	269109240	6550	6550	6550	6550	0
179	20241018	161100	269109240	6550	6550	6550	6550	0
180	20241018	161000	269109240	6550	6550	6550	6550	0
181	20241018	160900	269109240	6550	6550	6550	6550	0
182	20241018	160800	269109240	6550	6550	6550	6550	1763
183	20241018	160700	269109240	6550	6550	6550	6550	0
184	20241018	160600	269109240	6550	6550	6550	6550	0
185	20241018	160500	269109240	6550	6550	6550	6550	0
186	20241018	160400	269109240	6550	6550	6550	6550	0
187	20241018	160300	269109240	6550	6550	6550	6550	0
188	20241018	160200	269109240	6550	6550	6550	6550	0
189	20241018	160100	269109240	6550	6550	6550	6550	0
190	20241018	160000	269109240	6550	6550	6550	6550	0
191	20241018	155900	269109240	6550	6550	6550	6550	0
192	20241018	155800	269109240	6550	6550	6550	6550	0
193	20241018	155700	269109240	6550	6550	6550	6550	0
194	20241018	155600	269109240	6550	6550	6550	6550	0
195	20241018	155500	269109240	6550	6550	6550	6550	0
196	20241018	155400	269109240	6550	6550	6550	6550	0
197	20241018	155300	269109240	6550	6550	6550	6550	0
198	20241018	155200	269109240	6550	6550	6550	6550	0
199	20241018	155100	269109240	6550	6550	6550	6550	0
200	20241018	155000	269109240	6550	6550	6550	6550	0
201	20241018	154900	269109240	6550	6550	6550	6550	0
202	20241018	154800	269109240	6550	6550	6550	6550	0
203	20241018	154700	269109240	6550	6550	6550	6550	0
204	20241018	154600	269109240	6550	6550	6550	6550	0
205	20241018	154500	269109240	6550	6550	6550	6550	0
206	20241018	154400	269109240	6550	6550	6550	6550	0
207	20241018	154300	269109240	6550	6550	6550	6550	0
208	20241018	154200	269109240	6550	6550	6550	6550	0
209	20241018	154100	269109240	6550	6550	6550	6550	0
210	20241018	154000	269109240	6550	6550	6550	6550	0
211	20241018	153900	269109240	6550	6550	6550	6550	0
212	20241018	153800	269109240	6550	6550	6550	6550	1763
213	20241018	153700	269109240	6550	6550	6550	6550	0
214	20241018	153600	269109240	6550	6550	6550	6550	0
215	20241018	153500	269109240	6550	6550	6550	6550	0
216	20241018	153400	269109240	6550	6550	6550	6550	0
217	20241018	153300	269109240	6550	6550	6550	6550	0
218	20241018	153200	269109240	6550	6550	6550	6550	0
219	20241018	153100	269109240	6550	6550	6550	6550	0
220	20241018	153000	269109240	6550	6550	6550	6550	1763
221	20241018	152900	257561590	6530	6530	6530	6530	0
222	20241018	152800	257561590	6530	6530	6530	6530	0
223	20241018	152700	257561590	6530	6530	6530	6530	0
224	20241018	152600	257561590	6530	6530	6530	6530	0
225	20241018	152500	257561590	6530	6530	6530	6530	0
226	20241018	152400	257561590	6530	6530	6530	6530	0
227	20241018	152300	257561590	6530	6530	6530	6530	0
228	20241018	152200	257561590	6530	6530	6530	6530	0
229	20241018	152100	257561590	6530	6530	6530	6530	0
230	20241018	152000	257561590	6530	6530	6530	6530	0
231	20241018	151900	257561590	6530	6520	6530	6520	31
232	20241018	151800	257359210	6520	6520	6520	6520	13
233	20241018	151700	257274450	6520	6530	6530	6520	36
234	20241018	151600	257039410	6530	6530	6530	6530	30
235	20241018	151500	256843510	6530	6520	6530	6520	10
236	20241018	151400	256778290	6520	6520	6520	6520	18
237	20241018	151300	256660930	6520	6520	6520	6520	0
238	20241018	151200	256660930	6520	6520	6520	6520	62
239	20241018	151100	256256690	6520	6520	6520	6520	25
240	20241018	151000	256093690	6530	6530	6530	6530	10
241	20241018	150900	256028390	6520	6520	6520	6520	70
242	20241018	150800	255571990	6530	6530	6530	6530	198
243	20241018	150700	254279050	6530	6520	6530	6520	628
244	20241018	150600	250183410	6520	6520	6520	6520	0
245	20241018	150500	250183410	6520	6520	6520	6520	0
246	20241018	150400	250183410	6520	6520	6520	6520	14
247	20241018	150300	250092130	6530	6530	6530	6530	0
248	20241018	150200	250092130	6530	6530	6530	6530	0
249	20241018	150100	250092130	6530	6530	6530	6530	78
250	20241018	150000	249582790	6520	6520	6520	6520	0
251	20241018	145900	249582790	6520	6520	6520	6520	16
252	20241018	145800	249478470	6520	6520	6520	6520	148
253	20241018	145700	248513510	6520	6520	6520	6520	0
254	20241018	145600	248513510	6520	6520	6520	6520	0
255	20241018	145500	248513510	6520	6520	6520	6520	30
256	20241018	145400	248317910	6520	6530	6530	6520	405
257	20241018	145300	245675260	6540	6540	6540	6540	0
258	20241018	145200	245675260	6540	6540	6540	6540	0
259	20241018	145100	245675260	6540	6540	6540	6540	10
260	20241018	145000	245609860	6550	6550	6550	6550	0
261	20241018	144900	245609860	6550	6550	6550	6550	0
262	20241018	144800	245609860	6550	6520	6550	6520	3
263	20241018	144700	245590270	6520	6520	6520	6520	0
264	20241018	144600	245590270	6520	6520	6520	6520	0
265	20241018	144500	245590270	6520	6520	6520	6520	0
266	20241018	144400	245590270	6520	6550	6550	6520	594
267	20241018	144300	241717360	6520	6520	6520	6520	2
268	20241018	144200	241704320	6530	6530	6530	6530	0
269	20241018	144100	241704320	6530	6530	6530	6530	0
270	20241018	144000	241704320	6530	6530	6530	6530	0
271	20241018	143900	241704320	6530	6530	6530	6530	100
272	20241018	143800	241051320	6530	6530	6530	6530	0
273	20241018	143700	241051320	6530	6530	6530	6530	0
274	20241018	143600	241051320	6530	6530	6530	6530	0
275	20241018	143500	241051320	6530	6530	6530	6530	0
276	20241018	143400	241051320	6530	6530	6530	6530	0
277	20241018	143300	241051320	6530	6530	6530	6530	0
278	20241018	143200	241051320	6530	6530	6530	6530	154
279	20241018	143100	240045700	6530	6530	6530	6530	0
280	20241018	143000	240045700	6530	6530	6530	6530	0
281	20241018	142900	240045700	6530	6530	6530	6530	20
282	20241018	142800	239915100	6520	6530	6530	6520	231
283	20241018	142700	238408920	6530	6530	6530	6530	0
284	20241018	142600	238408920	6530	6530	6530	6530	0
285	20241018	142500	238408920	6530	6530	6530	6530	3
286	20241018	142400	238389330	6530	6540	6540	6530	200
287	20241018	142300	237083150	6540	6540	6540	6540	0
288	20241018	142200	237083150	6540	6540	6540	6540	107
289	20241018	142100	236383370	6540	6540	6540	6540	0
290	20241018	142000	236383370	6540	6540	6540	6540	0
291	20241018	141900	236383370	6540	6540	6540	6540	0
292	20241018	141800	236383370	6540	6540	6540	6540	80
293	20241018	141700	235860170	6540	6540	6540	6540	0
294	20241018	141600	235860170	6540	6540	6540	6540	0
295	20241018	141500	235860170	6540	6540	6540	6540	0
296	20241018	141400	235860170	6540	6540	6540	6540	0
297	20241018	141300	235860170	6540	6540	6540	6540	15
298	20241018	141200	235762070	6550	6550	6550	6550	0
299	20241018	141100	235762070	6550	6550	6550	6550	0
300	20241018	141000	235762070	6550	6550	6550	6550	0
301	20241018	140900	235762070	6550	6550	6550	6550	0
302	20241018	140800	235762070	6550	6550	6550	6550	1
303	20241018	140700	235755520	6530	6530	6530	6530	0
304	20241018	140600	235755520	6530	6540	6540	6530	41
305	20241018	140500	235487680	6530	6520	6530	6520	29
306	20241018	140400	235298370	6520	6520	6520	6520	0
307	20241018	140300	235298370	6520	6520	6520	6520	0
308	20241018	140200	235298370	6520	6520	6520	6520	0
309	20241018	140100	235298370	6520	6520	6520	6520	0
310	20241018	140000	235298370	6520	6520	6520	6520	0
311	20241018	135900	235298370	6520	6520	6520	6520	0
312	20241018	135800	235298370	6520	6520	6520	6520	0
313	20241018	135700	235298370	6520	6520	6520	6520	0
314	20241018	135600	235298370	6520	6540	6540	6520	500
315	20241018	135500	232035970	6560	6560	6560	6560	0
316	20241018	135400	232035970	6560	6560	6560	6560	0
317	20241018	135300	232035970	6560	6560	6560	6560	30
318	20241018	135200	231839170	6560	6560	6560	6560	0
319	20241018	135100	231839170	6560	6560	6560	6560	568
320	20241018	135000	228113090	6560	6560	6560	6560	0
321	20241018	134900	228113090	6560	6560	6560	6560	1
322	20241018	134800	228106530	6540	6540	6540	6540	14
323	20241018	134700	228014970	6540	6540	6540	6540	0
324	20241018	134600	228014970	6540	6540	6540	6540	0
325	20241018	134500	228014970	6540	6540	6540	6540	0
326	20241018	134400	228014970	6540	6540	6540	6540	48
327	20241018	134300	227701050	6540	6540	6540	6540	0
328	20241018	134200	227701050	6540	6540	6540	6540	373
329	20241018	134100	225261630	6540	6540	6540	6540	0
330	20241018	134000	225261630	6540	6540	6540	6540	0
331	20241018	133900	225261630	6540	6540	6540	6540	406
332	20241018	133800	222606390	6550	6550	6550	6550	50
333	20241018	133700	222278890	6550	6550	6550	6550	0
334	20241018	133600	222278890	6550	6550	6550	6550	0
335	20241018	133500	222278890	6550	6550	6550	6550	7
336	20241018	133400	222233040	6590	6590	6590	6590	0
337	20241018	133300	222233040	6590	6590	6590	6590	0
338	20241018	133200	222233040	6590	6590	6590	6590	1
339	20241018	133100	222226450	6540	6540	6540	6540	1
340	20241018	133000	222219910	6580	6580	6580	6580	0
341	20241018	132900	222219910	6580	6580	6580	6580	0
342	20241018	132800	222219910	6580	6580	6580	6580	0
343	20241018	132700	222219910	6580	6570	6580	6570	200
344	20241018	132600	220904650	6560	6560	6560	6560	80
345	20241018	132500	220379850	6560	6560	6560	6560	140
346	20241018	132400	219461450	6570	6570	6570	6570	0
347	20241018	132300	219461450	6570	6570	6570	6570	20
348	20241018	132200	219330050	6570	6570	6570	6570	47
349	20241018	132100	219021260	6570	6570	6570	6570	0
350	20241018	132000	219021260	6570	6570	6570	6570	1
351	20241018	131900	219014690	6570	6570	6570	6570	0
352	20241018	131800	219014690	6570	6570	6570	6570	0
353	20241018	131700	219014690	6570	6570	6570	6570	0
354	20241018	131600	219014690	6570	6570	6570	6570	85
355	20241018	131500	218456240	6570	6570	6570	6570	0
356	20241018	131400	218456240	6570	6570	6570	6570	0
357	20241018	131300	218456240	6570	6570	6570	6570	0
358	20241018	131200	218456240	6570	6570	6570	6570	0
359	20241018	131100	218456240	6570	6570	6570	6570	0
360	20241018	131000	218456240	6570	6570	6570	6570	0
361	20241018	130900	218456240	6570	6570	6570	6570	149
362	20241018	130800	217477310	6570	6570	6570	6570	0
363	20241018	130700	217477310	6570	6570	6570	6570	0
364	20241018	130600	217477310	6570	6570	6570	6570	102
365	20241018	130500	216807170	6570	6570	6570	6570	0
366	20241018	130400	216807170	6570	6570	6570	6570	0
367	20241018	130300	216807170	6570	6570	6570	6570	0
368	20241018	130200	216807170	6570	6560	6570	6560	354
369	20241018	130100	214483840	6540	6540	6540	6540	0
370	20241018	130000	214483840	6540	6540	6540	6540	0
371	20241018	125900	214483840	6540	6540	6540	6540	0
372	20241018	125800	214483840	6540	6540	6540	6540	0
373	20241018	125700	214483840	6540	6540	6540	6540	0
374	20241018	125600	214483840	6540	6540	6540	6540	0
375	20241018	125500	214483840	6540	6540	6540	6540	150
376	20241018	125400	213502840	6550	6550	6550	6550	0
377	20241018	125300	213502840	6550	6550	6550	6550	0
378	20241018	125200	213502840	6550	6550	6550	6550	0
379	20241018	125100	213502840	6550	6550	6550	6550	0
380	20241018	125000	213502840	6550	6540	6550	6540	1510
381	20241018	124900	203612530	6520	6520	6520	6520	0
382	20241018	124800	203612530	6520	6520	6520	6520	0
383	20241018	124700	203612530	6520	6520	6520	6520	0
384	20241018	124600	203612530	6520	6520	6520	6520	30
385	20241018	124500	203416930	6520	6520	6520	6520	0
386	20241018	124400	203416930	6520	6520	6520	6520	0
387	20241018	124300	203416930	6520	6520	6520	6520	0
388	20241018	124200	203416930	6520	6520	6520	6520	0
389	20241018	124100	203416930	6520	6520	6520	6520	0
390	20241018	124000	203416930	6520	6520	6520	6520	7
391	20241018	123900	203371290	6530	6530	6530	6530	0
392	20241018	123800	203371290	6530	6530	6530	6530	3
393	20241018	123700	203351700	6550	6550	6550	6550	0
394	20241018	123600	203351700	6550	6550	6550	6550	0
395	20241018	123500	203351700	6550	6550	6550	6550	4
396	20241018	123400	203325500	6540	6540	6540	6540	0
397	20241018	123300	203325500	6540	6540	6540	6540	85
398	20241018	123200	202769600	6540	6540	6540	6540	40
399	20241018	123100	202508000	6540	6540	6540	6540	3
400	20241018	123000	202488380	6550	6550	6550	6550	0
401	20241018	122900	202488380	6550	6540	6550	6540	16
402	20241018	122800	202383680	6540	6540	6540	6540	0
403	20241018	122700	202383680	6540	6540	6540	6540	0
404	20241018	122600	202383680	6540	6540	6540	6540	412
405	20241018	122500	199689200	6540	6540	6540	6540	305
406	20241018	122400	197694500	6520	6520	6520	6520	0
407	20241018	122300	197694500	6520	6520	6520	6520	0
408	20241018	122200	197694500	6520	6520	6520	6520	0
409	20241018	122100	197694500	6520	6520	6520	6520	0
410	20241018	122000	197694500	6520	6520	6520	6520	0
411	20241018	121900	197694500	6520	6520	6520	6520	10
412	20241018	121800	197629300	6520	6520	6520	6520	0
413	20241018	121700	197629300	6520	6520	6520	6520	20
414	20241018	121600	197498900	6540	6540	6540	6540	0
415	20241018	121500	197498900	6540	6540	6540	6540	0
416	20241018	121400	197498900	6540	6540	6540	6540	4
417	20241018	121300	197472740	6520	6520	6520	6520	0
418	20241018	121200	197472740	6520	6520	6520	6520	1
419	20241018	121100	197466220	6520	6520	6520	6520	0
420	20241018	121000	197466220	6520	6540	6540	6520	110
421	20241018	120900	196747020	6540	6540	6540	6540	0
422	20241018	120800	196747020	6540	6520	6540	6520	34
423	20241018	120700	196525320	6520	6520	6520	6520	16
424	20241018	120600	196421000	6520	6520	6520	6520	0
425	20241018	120500	196421000	6520	6520	6520	6520	0
426	20241018	120400	196421000	6520	6520	6520	6520	0
427	20241018	120300	196421000	6520	6520	6520	6520	63
428	20241018	120200	196010240	6520	6530	6530	6520	29
429	20241018	120100	195821150	6540	6540	6540	6540	1
430	20241018	120000	195814610	6540	6540	6540	6540	0
431	20241018	115900	195814610	6540	6540	6540	6540	0
432	20241018	115800	195814610	6540	6540	6540	6540	0
433	20241018	115700	195814610	6540	6540	6540	6540	0
434	20241018	115600	195814610	6540	6540	6540	6540	0
435	20241018	115500	195814610	6540	6540	6540	6540	0
436	20241018	115400	195814610	6540	6540	6540	6540	50
437	20241018	115300	195487610	6540	6540	6540	6540	0
438	20241018	115200	195487610	6540	6540	6540	6540	0
439	20241018	115100	195487610	6540	6540	6540	6540	0
440	20241018	115000	195487610	6540	6540	6540	6540	0
441	20241018	114900	195487610	6540	6540	6540	6540	0
442	20241018	114800	195487610	6540	6540	6540	6540	0
443	20241018	114700	195487610	6540	6540	6540	6540	154
444	20241018	114600	194480450	6520	6520	6520	6520	8
445	20241018	114500	194428290	6520	6520	6520	6520	15
446	20241018	114400	194330490	6550	6550	6550	6550	0
447	20241018	114300	194330490	6550	6550	6550	6550	0
448	20241018	114200	194330490	6550	6550	6550	6550	0
449	20241018	114100	194330490	6550	6550	6550	6550	0
450	20241018	114000	194330490	6550	6550	6550	6550	0
451	20241018	113900	194330490	6550	6550	6550	6550	0
452	20241018	113800	194330490	6550	6550	6550	6550	1
453	20241018	113700	194323940	6510	6520	6520	6510	2470
454	20241018	113600	178232070	6520	6530	6530	6520	40
455	20241018	113500	177971260	6550	6550	6550	6550	0
456	20241018	113400	177971260	6550	6550	6550	6550	0
457	20241018	113300	177971260	6550	6550	6550	6550	0
458	20241018	113200	177971260	6550	6550	6550	6550	0
459	20241018	113100	177971260	6550	6550	6550	6550	0
460	20241018	113000	177971260	6550	6550	6550	6550	421
461	20241018	112900	175213710	6550	6550	6550	6550	0
462	20241018	112800	175213710	6550	6550	6550	6550	22
463	20241018	112700	175069610	6550	6550	6550	6550	0
464	20241018	112600	175069610	6550	6550	6550	6550	0
465	20241018	112500	175069610	6550	6550	6550	6550	15
466	20241018	112400	174971360	6560	6560	6560	6560	2
467	20241018	112300	174958240	6560	6560	6560	6560	10
468	20241018	112200	174892640	6550	6550	6550	6550	170
469	20241018	112100	173779140	6560	6550	6560	6550	2
470	20241018	112000	173766030	6520	6520	6520	6520	0
471	20241018	111900	173766030	6520	6520	6520	6520	0
472	20241018	111800	173766030	6520	6530	6530	6520	1040
473	20241018	111700	166976340	6560	6560	6560	6560	400
474	20241018	111600	164352340	6550	6550	6550	6550	183
475	20241018	111500	163153690	6550	6550	6550	6550	0
476	20241018	111400	163153690	6550	6550	6550	6550	0
477	20241018	111300	163153690	6550	6550	6550	6550	0
478	20241018	111200	163153690	6550	6550	6550	6550	0
479	20241018	111100	163153690	6550	6550	6550	6550	0
480	20241018	111000	163153690	6550	6550	6550	6550	50
481	20241018	110900	162826190	6550	6550	6550	6550	0
482	20241018	110800	162826190	6550	6550	6550	6550	0
483	20241018	110700	162826190	6550	6550	6550	6550	2
484	20241018	110600	162813090	6550	6550	6550	6550	0
485	20241018	110500	162813090	6550	6550	6550	6550	0
486	20241018	110400	162813090	6550	6550	6550	6550	0
487	20241018	110300	162813090	6550	6550	6550	6550	318
488	20241018	110200	160730190	6550	6550	6550	6550	50
489	20241018	110100	160402690	6550	6550	6550	6550	400
490	20241018	110000	157782690	6560	6560	6560	6560	1
491	20241018	105900	157776130	6550	6550	6550	6550	0
492	20241018	105800	157776130	6550	6550	6550	6550	0
493	20241018	105700	157776130	6550	6550	6550	6550	0
494	20241018	105600	157776130	6550	6550	6550	6550	0
495	20241018	105500	157776130	6550	6550	6550	6550	309
496	20241018	105400	155752180	6530	6530	6530	6530	106
497	20241018	105300	155060000	6530	6540	6540	6530	99
498	20241018	105200	154413520	6530	6530	6530	6530	0
499	20241018	105100	154413520	6530	6550	6550	6530	92
500	20241018	105000	153812720	6550	6550	6550	6530	28
501	20241018	104900	153629480	6530	6530	6530	6530	0
502	20241018	104800	153629480	6530	6530	6530	6530	0
503	20241018	104700	153629480	6530	6530	6530	6530	0
504	20241018	104600	153629480	6530	6530	6530	6530	0
505	20241018	104500	153629480	6530	6540	6540	6530	77
506	20241018	104400	153126170	6550	6550	6550	6550	8
507	20241018	104300	153073770	6550	6550	6550	6550	45
508	20241018	104200	152779020	6550	6550	6550	6550	0
509	20241018	104100	152779020	6550	6550	6550	6550	5
510	20241018	104000	152746270	6550	6550	6550	6550	0
511	20241018	103900	152746270	6550	6550	6550	6550	1
512	20241018	103800	152739720	6530	6530	6530	6530	151
513	20241018	103700	151753690	6530	6530	6530	6530	0
514	20241018	103600	151753690	6530	6530	6530	6530	15
515	20241018	103500	151655740	6530	6530	6530	6530	31
516	20241018	103400	151453310	6530	6530	6530	6530	300
517	20241018	103300	149494310	6530	6530	6530	6530	0
518	20241018	103200	149494310	6530	6530	6530	6530	1
519	20241018	103100	149487780	6530	6530	6530	6530	0
520	20241018	103000	149487780	6530	6530	6530	6530	629
521	20241018	102900	145380410	6560	6560	6560	6560	0
522	20241018	102800	145380410	6560	6560	6560	6560	0
523	20241018	102700	145380410	6560	6530	6560	6530	22
524	20241018	102600	145236570	6530	6540	6540	6530	423
525	20241018	102500	142474140	6550	6550	6550	6550	2
526	20241018	102400	142461040	6560	6560	6560	6560	0
527	20241018	102300	142461040	6560	6560	6560	6560	1
528	20241018	102200	142454480	6550	6550	6550	6550	0
529	20241018	102100	142454480	6550	6550	6550	6550	0
530	20241018	102000	142454480	6550	6550	6550	6550	0
531	20241018	101900	142454480	6550	6550	6550	6550	0
532	20241018	101800	142454480	6550	6550	6550	6550	74
533	20241018	101700	141969780	6530	6530	6530	6530	0
534	20241018	101600	141969780	6530	6530	6530	6530	0
535	20241018	101500	141969780	6530	6530	6530	6530	0
536	20241018	101400	141969780	6530	6530	6530	6530	100
537	20241018	101300	141316780	6530	6530	6530	6530	0
538	20241018	101200	141316780	6530	6540	6540	6530	501
539	20241018	101100	138044270	6550	6550	6550	6550	0
540	20241018	101000	138044270	6550	6550	6550	6550	3051
541	20241018	100900	118060220	6550	6550	6550	6550	342
542	20241018	100800	115820120	6550	6550	6550	6550	0
543	20241018	100700	115820120	6550	6550	6550	6550	158
544	20241018	100600	114785220	6550	6550	6550	6550	0
545	20241018	100500	114785220	6550	6550	6550	6550	600
546	20241018	100400	110855220	6550	6570	6570	6550	1575
547	20241018	100300	100537070	6580	6580	6580	6580	73
548	20241018	100200	100056730	6580	6580	6580	6580	0
549	20241018	100100	100056730	6580	6560	6580	6550	199
550	20241018	100000	98751290	6580	6580	6580	6580	10
551	20241018	095900	98685490	6560	6560	6560	6560	137
552	20241018	095800	97786770	6560	6560	6560	6560	103
553	20241018	095700	97111090	6550	6550	6550	6550	0
554	20241018	095600	97111090	6550	6560	6560	6550	99
555	20241018	095500	96462010	6570	6580	6580	6570	102
556	20241018	095400	95791760	6590	6580	6590	6580	10
557	20241018	095300	95725950	6590	6580	6590	6580	386
558	20241018	095200	93185990	6590	6580	6590	6580	360
559	20241018	095100	90816440	6580	6540	6580	6540	357
560	20241018	095000	88476860	6540	6530	6540	6530	108
561	20241018	094900	87771540	6550	6550	6550	6550	0
562	20241018	094800	87771540	6550	6550	6550	6550	0
563	20241018	094700	87771540	6550	6540	6550	6530	1299
564	20241018	094600	79280000	6550	6570	6570	6550	91
565	20241018	094500	78683490	6570	6590	6590	6570	16
566	20241018	094400	78578350	6600	6600	6600	6600	0
567	20241018	094300	78578350	6600	6600	6600	6600	407
568	20241018	094200	75892150	6600	6610	6610	6570	661
569	20241018	094100	71523730	6610	6620	6620	6610	554
570	20241018	094000	67857090	6620	6550	6620	6550	354
571	20241018	093900	65527090	6550	6550	6550	6550	0
572	20241018	093800	65527090	6550	6550	6550	6550	163
573	20241018	093700	64459440	6550	6530	6550	6510	300
574	20241018	093600	62500070	6530	6530	6530	6530	1
575	20241018	093500	62493540	6510	6510	6510	6510	0
576	20241018	093400	62493540	6510	6530	6530	6510	120
577	20241018	093300	61712320	6520	6520	6520	6520	0
578	20241018	093200	61712320	6520	6520	6520	6520	229
579	20241018	093100	60219240	6520	6520	6520	6520	1
580	20241018	093000	60212720	6510	6500	6510	6500	892
581	20241018	092900	54409050	6500	6490	6500	6480	323
582	20241018	092800	52312990	6490	6490	6490	6490	100
583	20241018	092700	51663990	6490	6500	6500	6490	6
584	20241018	092600	51625000	6490	6480	6490	6480	1016
585	20241018	092500	45040740	6480	6480	6480	6480	0
586	20241018	092400	45040740	6480	6450	6480	6450	34
587	20241018	092300	44821410	6450	6450	6450	6450	40
588	20241018	092200	44563410	6480	6460	6480	6460	28
589	20241018	092100	44382470	6490	6490	6490	6490	2
590	20241018	092000	44369490	6450	6470	6470	6450	485
591	20241018	091900	41238630	6470	6470	6470	6470	150
592	20241018	091800	40268130	6470	6470	6470	6470	0
593	20241018	091700	40268130	6470	6470	6470	6470	625
594	20241018	091600	36224380	6470	6480	6480	6470	166
595	20241018	091500	35150260	6510	6510	6510	6510	2
596	20241018	091400	35137240	6470	6470	6470	6470	1
597	20241018	091300	35130770	6490	6460	6490	6460	230
598	20241018	091200	33644520	6510	6510	6510	6510	0
599	20241018	091100	33644520	6510	6510	6510	6510	11
600	20241018	091000	33572910	6510	6510	6510	6510	0
601	20241018	090900	33572910	6510	6510	6510	6510	1
602	20241018	090800	33566400	6450	6500	6500	6450	965
603	20241018	090700	27329040	6500	6460	6500	6460	310
604	20241018	090600	25326040	6460	6460	6460	6460	425
605	20241018	090500	22580540	6460	6470	6470	6460	500
606	20241018	090400	19350030	6460	6480	6480	6460	590
607	20241018	090300	15531280	6490	6490	6490	6490	137
608	20241018	090200	14642150	6500	6480	6500	6480	1141
609	20241018	090100	7238450	6480	6520	6520	6480	625
610	20241018	090000	3181760	6520	6520	6520	6520	488