KissMeData/039830/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192500	122629130	5940	5940	5940	5940	220
3	20241018	192400	122629130	5940	5940	5940	5940	0
4	20241018	192300	122629130	5940	5940	5940	5940	0
5	20241018	192200	122629130	5940	5940	5940	5940	0
6	20241018	192100	122629130	5940	5940	5940	5940	0
7	20241018	192000	122629130	5940	5940	5940	5940	0
8	20241018	191900	122629130	5940	5940	5940	5940	0
9	20241018	191800	122629130	5940	5940	5940	5940	0
10	20241018	191700	122629130	5940	5940	5940	5940	0
11	20241018	191600	122629130	5940	5940	5940	5940	0
12	20241018	191500	122629130	5940	5940	5940	5940	0
13	20241018	191400	122629130	5940	5940	5940	5940	0
14	20241018	191300	122629130	5940	5940	5940	5940	0
15	20241018	191200	122629130	5940	5940	5940	5940	0
16	20241018	191100	122629130	5940	5940	5940	5940	0
17	20241018	191000	122629130	5940	5940	5940	5940	0
18	20241018	190900	122629130	5940	5940	5940	5940	0
19	20241018	190800	122629130	5940	5940	5940	5940	0
20	20241018	190700	122629130	5940	5940	5940	5940	0
21	20241018	190600	122629130	5940	5940	5940	5940	0
22	20241018	190500	122629130	5940	5940	5940	5940	0
23	20241018	190400	122629130	5940	5940	5940	5940	0
24	20241018	190300	122629130	5940	5940	5940	5940	0
25	20241018	190200	122629130	5940	5940	5940	5940	0
26	20241018	190100	122629130	5940	5940	5940	5940	0
27	20241018	190000	122629130	5940	5940	5940	5940	0
28	20241018	185900	122629130	5940	5940	5940	5940	0
29	20241018	185800	122629130	5940	5940	5940	5940	0
30	20241018	185700	122629130	5940	5940	5940	5940	0
31	20241018	185600	122629130	5940	5940	5940	5940	0
32	20241018	185500	122629130	5940	5940	5940	5940	220
33	20241018	185400	122629130	5940	5940	5940	5940	0
34	20241018	185300	122629130	5940	5940	5940	5940	0
35	20241018	185200	122629130	5940	5940	5940	5940	0
36	20241018	185100	122629130	5940	5940	5940	5940	0
37	20241018	185000	122629130	5940	5940	5940	5940	0
38	20241018	184900	122629130	5940	5940	5940	5940	0
39	20241018	184800	122629130	5940	5940	5940	5940	0
40	20241018	184700	122629130	5940	5940	5940	5940	0
41	20241018	184600	122629130	5940	5940	5940	5940	0
42	20241018	184500	122629130	5940	5940	5940	5940	0
43	20241018	184400	122629130	5940	5940	5940	5940	0
44	20241018	184300	122629130	5940	5940	5940	5940	0
45	20241018	184200	122629130	5940	5940	5940	5940	0
46	20241018	184100	122629130	5940	5940	5940	5940	0
47	20241018	184000	122629130	5940	5940	5940	5940	0
48	20241018	183900	122629130	5940	5940	5940	5940	0
49	20241018	183800	122629130	5940	5940	5940	5940	0
50	20241018	183700	122629130	5940	5940	5940	5940	0
51	20241018	183600	122629130	5940	5940	5940	5940	0
52	20241018	183500	122629130	5940	5940	5940	5940	0
53	20241018	183400	122629130	5940	5940	5940	5940	0
54	20241018	183300	122629130	5940	5940	5940	5940	0
55	20241018	183200	122629130	5940	5940	5940	5940	0
56	20241018	183100	122629130	5940	5940	5940	5940	0
57	20241018	183000	122629130	5940	5940	5940	5940	0
58	20241018	182900	122629130	5940	5940	5940	5940	0
59	20241018	182800	122629130	5940	5940	5940	5940	0
60	20241018	182700	122629130	5940	5940	5940	5940	0
61	20241018	182600	122629130	5940	5940	5940	5940	0
62	20241018	182500	122629130	5940	5940	5940	5940	220
63	20241018	182400	122629130	5940	5940	5940	5940	0
64	20241018	182300	122629130	5940	5940	5940	5940	0
65	20241018	182200	122629130	5940	5940	5940	5940	0
66	20241018	182100	122629130	5940	5940	5940	5940	0
67	20241018	182000	122629130	5940	5940	5940	5940	0
68	20241018	181900	122629130	5940	5940	5940	5940	0
69	20241018	181800	122629130	5940	5940	5940	5940	0
70	20241018	181700	122629130	5940	5940	5940	5940	0
71	20241018	181600	122629130	5940	5940	5940	5940	0
72	20241018	181500	122629130	5940	5940	5940	5940	0
73	20241018	181400	122629130	5940	5940	5940	5940	0
74	20241018	181300	122629130	5940	5940	5940	5940	0
75	20241018	181200	122629130	5940	5940	5940	5940	0
76	20241018	181100	122629130	5940	5940	5940	5940	0
77	20241018	181000	122629130	5940	5940	5940	5940	0
78	20241018	180900	122629130	5940	5940	5940	5940	0
79	20241018	180800	122629130	5940	5940	5940	5940	0
80	20241018	180700	122629130	5940	5940	5940	5940	0
81	20241018	180600	122629130	5940	5940	5940	5940	0
82	20241018	180500	122629130	5940	5940	5940	5940	0
83	20241018	180400	122629130	5940	5940	5940	5940	0
84	20241018	180300	122629130	5940	5940	5940	5940	0
85	20241018	180200	122629130	5940	5940	5940	5940	0
86	20241018	180100	122629130	5940	5940	5940	5940	0
87	20241018	180000	122629130	5940	5940	5940	5940	0
88	20241018	175900	122629130	5940	5940	5940	5940	0
89	20241018	175800	122629130	5940	5940	5940	5940	0
90	20241018	175700	122629130	5940	5940	5940	5940	0
91	20241018	175600	122629130	5940	5940	5940	5940	0
92	20241018	175500	122629130	5940	5940	5940	5940	220
93	20241018	175400	122629130	5940	5940	5940	5940	0
94	20241018	175300	122629130	5940	5940	5940	5940	0
95	20241018	175200	122629130	5940	5940	5940	5940	0
96	20241018	175100	122629130	5940	5940	5940	5940	0
97	20241018	175000	122629130	5940	5940	5940	5940	0
98	20241018	174900	122629130	5940	5940	5940	5940	0
99	20241018	174800	122629130	5940	5940	5940	5940	0
100	20241018	174700	122629130	5940	5940	5940	5940	0
101	20241018	174600	122629130	5940	5940	5940	5940	0
102	20241018	174500	122629130	5940	5940	5940	5940	0
103	20241018	174400	122629130	5940	5940	5940	5940	0
104	20241018	174300	122629130	5940	5940	5940	5940	0
105	20241018	174200	122629130	5940	5940	5940	5940	0
106	20241018	174100	122629130	5940	5940	5940	5940	0
107	20241018	174000	122629130	5940	5940	5940	5940	0
108	20241018	173900	122629130	5940	5940	5940	5940	0
109	20241018	173800	122629130	5940	5940	5940	5940	0
110	20241018	173700	122629130	5940	5940	5940	5940	0
111	20241018	173600	122629130	5940	5940	5940	5940	0
112	20241018	173500	122629130	5940	5940	5940	5940	0
113	20241018	173400	122629130	5940	5940	5940	5940	0
114	20241018	173300	122629130	5940	5940	5940	5940	0
115	20241018	173200	122629130	5940	5940	5940	5940	0
116	20241018	173100	122629130	5940	5940	5940	5940	0
117	20241018	173000	122629130	5940	5940	5940	5940	0
118	20241018	172900	122629130	5940	5940	5940	5940	0
119	20241018	172800	122629130	5940	5940	5940	5940	0
120	20241018	172700	122629130	5940	5940	5940	5940	0
121	20241018	172600	122629130	5940	5940	5940	5940	0
122	20241018	172500	122629130	5940	5940	5940	5940	220
123	20241018	172400	122629130	5940	5940	5940	5940	0
124	20241018	172300	122629130	5940	5940	5940	5940	0
125	20241018	172200	122629130	5940	5940	5940	5940	0
126	20241018	172100	122629130	5940	5940	5940	5940	0
127	20241018	172000	122629130	5940	5940	5940	5940	0
128	20241018	171900	122629130	5940	5940	5940	5940	0
129	20241018	171800	122629130	5940	5940	5940	5940	0
130	20241018	171700	122629130	5940	5940	5940	5940	0
131	20241018	171600	122629130	5940	5940	5940	5940	0
132	20241018	171500	122629130	5940	5940	5940	5940	0
133	20241018	171400	122629130	5940	5940	5940	5940	0
134	20241018	171300	122629130	5940	5940	5940	5940	0
135	20241018	171200	122629130	5940	5940	5940	5940	0
136	20241018	171100	122629130	5940	5940	5940	5940	0
137	20241018	171000	122629130	5940	5940	5940	5940	0
138	20241018	170900	122629130	5940	5940	5940	5940	0
139	20241018	170800	122629130	5940	5940	5940	5940	0
140	20241018	170700	122629130	5940	5940	5940	5940	0
141	20241018	170600	122629130	5940	5940	5940	5940	0
142	20241018	170500	122629130	5940	5940	5940	5940	0
143	20241018	170400	122629130	5940	5940	5940	5940	0
144	20241018	170300	122629130	5940	5940	5940	5940	0
145	20241018	170200	122629130	5940	5940	5940	5940	0
146	20241018	170100	122629130	5940	5940	5940	5940	0
147	20241018	170000	122629130	5940	5940	5940	5940	0
148	20241018	165900	122629130	5940	5940	5940	5940	0
149	20241018	165800	122629130	5940	5940	5940	5940	0
150	20241018	165700	122629130	5940	5940	5940	5940	0
151	20241018	165600	122629130	5940	5940	5940	5940	0
152	20241018	165500	122629130	5940	5940	5940	5940	220
153	20241018	165400	122629130	5940	5940	5940	5940	0
154	20241018	165300	122629130	5940	5940	5940	5940	0
155	20241018	165200	122629130	5940	5940	5940	5940	0
156	20241018	165100	122629130	5940	5940	5940	5940	0
157	20241018	165000	122629130	5940	5940	5940	5940	0
158	20241018	164900	122629130	5940	5940	5940	5940	0
159	20241018	164800	122629130	5940	5940	5940	5940	0
160	20241018	164700	122629130	5940	5940	5940	5940	0
161	20241018	164600	122629130	5940	5940	5940	5940	0
162	20241018	164500	122629130	5940	5940	5940	5940	0
163	20241018	164400	122629130	5940	5940	5940	5940	0
164	20241018	164300	122629130	5940	5940	5940	5940	0
165	20241018	164200	122629130	5940	5940	5940	5940	0
166	20241018	164100	122629130	5940	5940	5940	5940	0
167	20241018	164000	122629130	5940	5940	5940	5940	0
168	20241018	163900	122629130	5940	5940	5940	5940	0
169	20241018	163800	122629130	5940	5940	5940	5940	0
170	20241018	163700	122629130	5940	5940	5940	5940	0
171	20241018	163600	122629130	5940	5940	5940	5940	0
172	20241018	163500	122629130	5940	5940	5940	5940	0
173	20241018	163400	122629130	5940	5940	5940	5940	0
174	20241018	163300	122629130	5940	5940	5940	5940	0
175	20241018	163200	122629130	5940	5940	5940	5940	0
176	20241018	163100	122629130	5940	5940	5940	5940	0
177	20241018	163000	122629130	5940	5940	5940	5940	0
178	20241018	162900	122629130	5940	5940	5940	5940	0
179	20241018	162800	122629130	5940	5940	5940	5940	0
180	20241018	162700	122629130	5940	5940	5940	5940	0
181	20241018	162600	122629130	5940	5940	5940	5940	0
182	20241018	162500	122629130	5940	5940	5940	5940	220
183	20241018	162400	122629130	5940	5940	5940	5940	0
184	20241018	162300	122629130	5940	5940	5940	5940	0
185	20241018	162200	122629130	5940	5940	5940	5940	0
186	20241018	162100	122629130	5940	5940	5940	5940	0
187	20241018	162000	122629130	5940	5940	5940	5940	0
188	20241018	161900	122629130	5940	5940	5940	5940	0
189	20241018	161800	122629130	5940	5940	5940	5940	0
190	20241018	161700	122629130	5940	5940	5940	5940	0
191	20241018	161600	122629130	5940	5940	5940	5940	0
192	20241018	161500	122629130	5940	5940	5940	5940	0
193	20241018	161400	122629130	5940	5940	5940	5940	0
194	20241018	161300	122629130	5940	5940	5940	5940	0
195	20241018	161200	122629130	5940	5940	5940	5940	0
196	20241018	161100	122629130	5940	5940	5940	5940	0
197	20241018	161000	122629130	5940	5940	5940	5940	0
198	20241018	160900	122629130	5940	5940	5940	5940	0
199	20241018	160800	122629130	5940	5940	5940	5940	0
200	20241018	160700	122629130	5940	5940	5940	5940	0
201	20241018	160600	122629130	5940	5940	5940	5940	0
202	20241018	160500	122629130	5940	5940	5940	5940	0
203	20241018	160400	122629130	5940	5940	5940	5940	0
204	20241018	160300	122629130	5940	5940	5940	5940	0
205	20241018	160200	122629130	5940	5940	5940	5940	0
206	20241018	160100	122629130	5940	5940	5940	5940	0
207	20241018	160000	122629130	5940	5940	5940	5940	0
208	20241018	155900	122629130	5940	5940	5940	5940	0
209	20241018	155800	122629130	5940	5940	5940	5940	0
210	20241018	155700	122629130	5940	5940	5940	5940	0
211	20241018	155600	122629130	5940	5940	5940	5940	0
212	20241018	155500	122629130	5940	5940	5940	5940	220
213	20241018	155400	122629130	5940	5940	5940	5940	0
214	20241018	155300	122629130	5940	5940	5940	5940	0
215	20241018	155200	122629130	5940	5940	5940	5940	0
216	20241018	155100	122629130	5940	5940	5940	5940	0
217	20241018	155000	122629130	5940	5940	5940	5940	0
218	20241018	154900	122629130	5940	5940	5940	5940	0
219	20241018	154800	122629130	5940	5940	5940	5940	0
220	20241018	154700	122629130	5940	5940	5940	5940	0
221	20241018	154600	122629130	5940	5940	5940	5940	0
222	20241018	154500	122629130	5940	5940	5940	5940	0
223	20241018	154400	122629130	5940	5940	5940	5940	0
224	20241018	154300	122629130	5940	5940	5940	5940	0
225	20241018	154200	122629130	5940	5940	5940	5940	0
226	20241018	154100	122629130	5940	5940	5940	5940	0
227	20241018	154000	122629130	5940	5940	5940	5940	0
228	20241018	153900	122629130	5940	5940	5940	5940	0
229	20241018	153800	122629130	5940	5940	5940	5940	0
230	20241018	153700	122629130	5940	5940	5940	5940	0
231	20241018	153600	122629130	5940	5940	5940	5940	0
232	20241018	153500	122629130	5940	5940	5940	5940	0
233	20241018	153400	122629130	5940	5940	5940	5940	0
234	20241018	153300	122629130	5940	5940	5940	5940	0
235	20241018	153200	122629130	5940	5940	5940	5940	0
236	20241018	153100	122629130	5940	5940	5940	5940	0
237	20241018	153000	122629130	5940	5940	5940	5940	220
238	20241018	152900	121322330	5940	5940	5940	5940	0
239	20241018	152800	121322330	5940	5940	5940	5940	0
240	20241018	152700	121322330	5940	5940	5940	5940	0
241	20241018	152600	121322330	5940	5940	5940	5940	0
242	20241018	152500	121322330	5940	5940	5940	5940	0
243	20241018	152400	121322330	5940	5940	5940	5940	0
244	20241018	152300	121322330	5940	5940	5940	5940	0
245	20241018	152200	121322330	5940	5940	5940	5940	0
246	20241018	152100	121322330	5940	5940	5940	5940	0
247	20241018	152000	121322330	5940	5940	5940	5940	0
248	20241018	151900	121322330	5940	5940	5940	5940	1
249	20241018	151800	121316390	5940	5940	5940	5940	0
250	20241018	151700	121316390	5940	5940	5940	5940	0
251	20241018	151600	121316390	5940	5940	5940	5940	0
252	20241018	151500	121316390	5940	5940	5940	5940	1
253	20241018	151400	121310450	5900	5900	5900	5900	0
254	20241018	151300	121310450	5900	5900	5900	5900	100
255	20241018	151200	120720450	5970	5970	5970	5970	0
256	20241018	151100	120720450	5970	5970	5970	5970	0
257	20241018	151000	120720450	5970	5970	5970	5970	0
258	20241018	150900	120720450	5970	5970	5970	5970	0
259	20241018	150800	120720450	5970	5970	5970	5970	0
260	20241018	150700	120720450	5970	5970	5970	5970	0
261	20241018	150600	120720450	5970	5970	5970	5970	0
262	20241018	150500	120720450	5970	5970	5970	5970	0
263	20241018	150400	120720450	5970	5970	5970	5970	1
264	20241018	150300	120714480	5980	5980	5980	5980	0
265	20241018	150200	120714480	5980	5960	5980	5960	5
266	20241018	150100	120684660	5900	5900	5900	5900	1
267	20241018	150000	120678760	6010	6010	6010	6010	0
268	20241018	145900	120678760	6010	5890	6040	5870	2009
269	20241018	145800	108758590	5900	5900	5900	5900	0
270	20241018	145700	108758590	5900	5800	5900	5800	3000
271	20241018	145600	91233580	5800	5800	5800	5800	0
272	20241018	145500	91233580	5800	5800	5800	5800	0
273	20241018	145400	91233580	5800	5800	5800	5800	0
274	20241018	145300	91233580	5800	5800	5800	5800	0
275	20241018	145200	91233580	5800	5800	5800	5800	0
276	20241018	145100	91233580	5800	5800	5800	5800	0
277	20241018	145000	91233580	5800	5800	5800	5800	0
278	20241018	144900	91233580	5800	5800	5800	5800	0
279	20241018	144800	91233580	5800	5800	5800	5800	0
280	20241018	144700	91233580	5800	5800	5800	5800	0
281	20241018	144600	91233580	5800	5800	5800	5800	0
282	20241018	144500	91233580	5800	5800	5800	5800	0
283	20241018	144400	91233580	5800	5800	5800	5800	0
284	20241018	144300	91233580	5800	5800	5800	5800	10
285	20241018	144200	91175580	5800	5800	5800	5800	0
286	20241018	144100	91175580	5800	5800	5800	5800	50
287	20241018	144000	90885580	5800	5800	5800	5800	0
288	20241018	143900	90885580	5800	5800	5800	5800	0
289	20241018	143800	90885580	5800	5800	5800	5800	0
290	20241018	143700	90885580	5800	5800	5800	5800	0
291	20241018	143600	90885580	5800	5800	5800	5800	0
292	20241018	143500	90885580	5800	5800	5800	5800	0
293	20241018	143400	90885580	5800	5800	5800	5800	0
294	20241018	143300	90885580	5800	5800	5800	5800	0
295	20241018	143200	90885580	5800	5800	5800	5800	1
296	20241018	143100	90879780	5790	5790	5790	5790	0
297	20241018	143000	90879780	5790	5790	5790	5790	0
298	20241018	142900	90879780	5790	5790	5790	5790	0
299	20241018	142800	90879780	5790	5790	5790	5790	50
300	20241018	142700	90590280	5800	5800	5800	5800	0
301	20241018	142600	90590280	5800	5800	5800	5800	0
302	20241018	142500	90590280	5800	5800	5800	5800	0
303	20241018	142400	90590280	5800	5800	5800	5800	0
304	20241018	142300	90590280	5800	5800	5800	5800	2
305	20241018	142200	90578680	5800	5800	5800	5800	0
306	20241018	142100	90578680	5800	5800	5800	5800	0
307	20241018	142000	90578680	5800	5800	5800	5800	0
308	20241018	141900	90578680	5800	5800	5800	5800	0
309	20241018	141800	90578680	5800	5800	5800	5800	0
310	20241018	141700	90578680	5800	5800	5800	5800	0
311	20241018	141600	90578680	5800	5800	5800	5800	0
312	20241018	141500	90578680	5800	5800	5800	5800	0
313	20241018	141400	90578680	5800	5800	5800	5800	0
314	20241018	141300	90578680	5800	5800	5800	5800	21
315	20241018	141200	90456880	5800	5800	5800	5800	42
316	20241018	141100	90213280	5800	5800	5800	5800	0
317	20241018	141000	90213280	5800	5800	5800	5800	0
318	20241018	140900	90213280	5800	5800	5800	5800	0
319	20241018	140800	90213280	5800	5800	5800	5800	0
320	20241018	140700	90213280	5800	5800	5800	5800	0
321	20241018	140600	90213280	5800	5800	5800	5800	100
322	20241018	140500	89633280	5800	5800	5800	5800	0
323	20241018	140400	89633280	5800	5800	5800	5800	0
324	20241018	140300	89633280	5800	5800	5800	5800	0
325	20241018	140200	89633280	5800	5800	5800	5800	0
326	20241018	140100	89633280	5800	5800	5800	5800	0
327	20241018	140000	89633280	5800	5800	5800	5800	0
328	20241018	135900	89633280	5800	5800	5800	5800	0
329	20241018	135800	89633280	5800	5800	5800	5800	5
330	20241018	135700	89604280	5800	5800	5800	5800	0
331	20241018	135600	89604280	5800	5800	5800	5800	21
332	20241018	135500	89482480	5800	5800	5800	5800	11
333	20241018	135400	89418680	5810	5810	5810	5810	0
334	20241018	135300	89418680	5810	5810	5810	5810	9
335	20241018	135200	89366390	5810	5810	5810	5810	21
336	20241018	135100	89244380	5810	5810	5810	5810	21
337	20241018	135000	89122370	5820	5820	5820	5820	0
338	20241018	134900	89122370	5820	5820	5820	5820	23
339	20241018	134800	88988510	5820	5820	5820	5820	15
340	20241018	134700	88901210	5850	5850	5850	5850	0
341	20241018	134600	88901210	5850	5850	5850	5850	0
342	20241018	134500	88901210	5850	5850	5850	5850	10
343	20241018	134400	88842710	5850	5820	5850	5820	63
344	20241018	134300	88475390	5820	5820	5820	5820	0
345	20241018	134200	88475390	5820	5820	5820	5820	17
346	20241018	134100	88376450	5820	5820	5820	5820	19
347	20241018	134000	88265870	5830	5830	5830	5830	1
348	20241018	133900	88260040	5830	5830	5830	5820	25
349	20241018	133800	88114520	5830	5830	5830	5830	3
350	20241018	133700	88097030	5830	5830	5830	5830	11
351	20241018	133600	88032900	5860	5860	5860	5860	0
352	20241018	133500	88032900	5860	5860	5860	5860	0
353	20241018	133400	88032900	5860	5860	5860	5860	0
354	20241018	133300	88032900	5860	5860	5860	5860	0
355	20241018	133200	88032900	5860	5850	5860	5850	14
356	20241018	133100	87950920	5840	5840	5840	5840	16
357	20241018	133000	87857480	5850	5850	5850	5850	11
358	20241018	132900	87793130	5850	5850	5850	5850	1
359	20241018	132800	87787280	5850	5850	5850	5850	22
360	20241018	132700	87658580	5850	5850	5850	5850	16
361	20241018	132600	87564980	5860	5860	5860	5860	0
362	20241018	132500	87564980	5860	5860	5860	5860	5
363	20241018	132400	87535680	5860	5860	5860	5860	13
364	20241018	132300	87459500	5860	5860	5860	5860	56
365	20241018	132200	87131340	5860	5870	5870	5860	5
366	20241018	132100	87102010	5870	5870	5870	5870	15
367	20241018	132000	87013960	5870	5870	5870	5870	15
368	20241018	131900	86925910	5870	5870	5870	5870	0
369	20241018	131800	86925910	5870	5870	5870	5870	0
370	20241018	131700	86925910	5870	5870	5870	5870	3
371	20241018	131600	86908300	5870	5870	5870	5870	11
372	20241018	131500	86843730	5870	5870	5870	5870	0
373	20241018	131400	86843730	5870	5870	5870	5870	0
374	20241018	131300	86843730	5870	5870	5870	5870	0
375	20241018	131200	86843730	5870	5870	5870	5870	0
376	20241018	131100	86843730	5870	5870	5870	5870	0
377	20241018	131000	86843730	5870	5870	5870	5870	0
378	20241018	130900	86843730	5870	5870	5870	5870	0
379	20241018	130800	86843730	5870	5870	5870	5870	0
380	20241018	130700	86843730	5870	5870	5870	5870	0
381	20241018	130600	86843730	5870	5870	5870	5870	0
382	20241018	130500	86843730	5870	5870	5870	5870	0
383	20241018	130400	86843730	5870	5870	5870	5870	0
384	20241018	130300	86843730	5870	5870	5870	5870	14
385	20241018	130200	86761550	5870	5870	5870	5870	10
386	20241018	130100	86702850	5870	5870	5870	5870	27
387	20241018	130000	86544360	5880	5880	5880	5880	0
388	20241018	125900	86544360	5880	5880	5880	5880	0
389	20241018	125800	86544360	5880	5880	5880	5880	0
390	20241018	125700	86544360	5880	5880	5880	5880	0
391	20241018	125600	86544360	5880	5880	5880	5880	5
392	20241018	125500	86514960	5880	5880	5880	5880	0
393	20241018	125400	86514960	5880	5880	5880	5880	5
394	20241018	125300	86485560	5880	5880	5880	5880	0
395	20241018	125200	86485560	5880	5880	5880	5880	0
396	20241018	125100	86485560	5880	5880	5880	5880	0
397	20241018	125000	86485560	5880	5880	5880	5880	0
398	20241018	124900	86485560	5880	5880	5880	5880	0
399	20241018	124800	86485560	5880	5880	5880	5880	1
400	20241018	124700	86479680	5880	5880	5880	5880	0
401	20241018	124600	86479680	5880	5880	5880	5880	10
402	20241018	124500	86420880	5880	5880	5880	5880	0
403	20241018	124400	86420880	5880	5880	5880	5880	0
404	20241018	124300	86420880	5880	5880	5880	5880	50
405	20241018	124200	86126880	5880	5880	5880	5880	18
406	20241018	124100	86021040	5880	5880	5880	5880	0
407	20241018	124000	86021040	5880	5880	5880	5880	0
408	20241018	123900	86021040	5880	5880	5880	5880	0
409	20241018	123800	86021040	5880	5880	5880	5880	0
410	20241018	123700	86021040	5880	5900	5900	5880	86
411	20241018	123600	85514570	5910	5910	5910	5910	68
412	20241018	123500	85112690	5900	5890	5900	5890	52
413	20241018	123400	84805900	5890	5890	5890	5890	0
414	20241018	123300	84805900	5890	5890	5890	5890	0
415	20241018	123200	84805900	5890	5890	5890	5890	0
416	20241018	123100	84805900	5890	5890	5890	5890	0
417	20241018	123000	84805900	5890	5890	5890	5890	21
418	20241018	122900	84682210	5890	5890	5890	5890	0
419	20241018	122800	84682210	5890	5890	5890	5890	0
420	20241018	122700	84682210	5890	5890	5890	5890	0
421	20241018	122600	84682210	5890	5890	5890	5890	0
422	20241018	122500	84682210	5890	5890	5890	5890	0
423	20241018	122400	84682210	5890	5890	5890	5890	0
424	20241018	122300	84682210	5890	5890	5890	5890	2
425	20241018	122200	84670430	5910	5910	5910	5910	20
426	20241018	122100	84552230	5920	5920	5920	5920	10
427	20241018	122000	84493030	5910	5910	5910	5910	0
428	20241018	121900	84493030	5910	5910	5910	5910	0
429	20241018	121800	84493030	5910	5910	5910	5910	0
430	20241018	121700	84493030	5910	5910	5910	5910	0
431	20241018	121600	84493030	5910	5910	5910	5910	0
432	20241018	121500	84493030	5910	5960	5960	5910	100
433	20241018	121400	83900470	5950	5970	5970	5950	30
434	20241018	121300	83721850	5940	5940	5940	5940	2
435	20241018	121200	83709970	6020	5900	6040	5900	2021
436	20241018	121100	71570550	5890	5890	5890	5890	1
437	20241018	121000	71564660	5880	5880	5880	5880	2
438	20241018	120900	71552900	5930	5930	5930	5930	0
439	20241018	120800	71552900	5930	5930	5930	5930	1
440	20241018	120700	71546970	5940	5940	5940	5940	0
441	20241018	120600	71546970	5940	5940	5940	5940	0
442	20241018	120500	71546970	5940	5940	5940	5940	0
443	20241018	120400	71546970	5940	5940	5940	5940	0
444	20241018	120300	71546970	5940	5940	5940	5940	0
445	20241018	120200	71546970	5940	5940	5940	5940	0
446	20241018	120100	71546970	5940	5940	5940	5940	0
447	20241018	120000	71546970	5940	5940	5940	5940	0
448	20241018	115900	71546970	5940	5940	5940	5940	0
449	20241018	115800	71546970	5940	5940	5940	5940	0
450	20241018	115700	71546970	5940	5940	5940	5940	0
451	20241018	115600	71546970	5940	5930	5940	5930	5
452	20241018	115500	71517300	5880	5880	5880	5880	0
453	20241018	115400	71517300	5880	5880	5880	5880	0
454	20241018	115300	71517300	5880	5880	5880	5880	0
455	20241018	115200	71517300	5880	5880	5880	5880	0
456	20241018	115100	71517300	5880	5880	5880	5880	2
457	20241018	115000	71505540	5940	5940	5940	5940	0
458	20241018	114900	71505540	5940	5870	5940	5870	4
459	20241018	114800	71481990	5910	5910	5910	5910	0
460	20241018	114700	71481990	5910	5910	5910	5910	1
461	20241018	114600	71476080	5870	5870	5870	5870	0
462	20241018	114500	71476080	5870	5890	5890	5870	27
463	20241018	114400	71317470	5910	5910	5910	5910	5
464	20241018	114300	71287920	5910	5910	5910	5910	90
465	20241018	114200	70756020	5910	5910	5910	5910	0
466	20241018	114100	70756020	5910	5910	5910	5910	2
467	20241018	114000	70744200	5950	5950	5950	5950	1
468	20241018	113900	70738250	5950	5950	5950	5950	50
469	20241018	113800	70440750	5960	5960	5960	5960	0
470	20241018	113700	70440750	5960	5910	5960	5910	23
471	20241018	113600	70304570	5910	5910	5910	5910	2
472	20241018	113500	70292750	5990	5990	5990	5990	18
473	20241018	113400	70184930	6000	6000	6000	6000	0
474	20241018	113300	70184930	6000	5890	6000	5890	3029
475	20241018	113200	52034090	5890	5890	5890	5890	0
476	20241018	113100	52034090	5890	5890	5890	5890	6
477	20241018	113000	51998750	5890	5870	5890	5870	15
478	20241018	112900	51910420	5870	5870	5870	5870	0
479	20241018	112800	51910420	5870	5870	5870	5870	3
480	20241018	112700	51892810	5870	5870	5870	5870	0
481	20241018	112600	51892810	5870	5870	5870	5870	50
482	20241018	112500	51599310	5870	5870	5870	5870	0
483	20241018	112400	51599310	5870	5880	5880	5870	98
484	20241018	112300	51023130	5890	5890	5890	5890	32
485	20241018	112200	50834650	5890	5890	5890	5890	18
486	20241018	112100	50728630	5960	5960	5960	5960	8
487	20241018	112000	50680950	5960	5960	5960	5960	16
488	20241018	111900	50585590	5980	6000	6000	5980	51
489	20241018	111800	50280590	6000	5820	6000	5820	2006
490	20241018	111700	38396190	5800	5800	5800	5800	0
491	20241018	111600	38396190	5800	5800	5800	5800	2
492	20241018	111500	38384590	5800	5800	5800	5800	1
493	20241018	111400	38378790	5830	5830	5830	5830	0
494	20241018	111300	38378790	5830	5830	5830	5830	0
495	20241018	111200	38378790	5830	5830	5830	5830	0
496	20241018	111100	38378790	5830	5830	5830	5830	0
497	20241018	111000	38378790	5830	5830	5830	5830	0
498	20241018	110900	38378790	5830	5830	5830	5830	0
499	20241018	110800	38378790	5830	5830	5830	5830	1
500	20241018	110700	38372960	5830	5830	5830	5830	1
501	20241018	110600	38367130	5830	5830	5830	5830	0
502	20241018	110500	38367130	5830	5830	5830	5830	1
503	20241018	110400	38361300	5800	5800	5800	5800	0
504	20241018	110300	38361300	5800	5800	5800	5800	0
505	20241018	110200	38361300	5800	5800	5800	5800	2
506	20241018	110100	38349700	5810	5810	5810	5810	0
507	20241018	110000	38349700	5810	5810	5810	5810	0
508	20241018	105900	38349700	5810	5810	5810	5810	0
509	20241018	105800	38349700	5810	5810	5810	5810	304
510	20241018	105700	36583460	5810	5810	5810	5810	0
511	20241018	105600	36583460	5810	5810	5810	5810	1
512	20241018	105500	36577650	5810	5810	5810	5810	0
513	20241018	105400	36577650	5810	5810	5810	5810	0
514	20241018	105300	36577650	5810	5810	5810	5810	1
515	20241018	105200	36571840	5810	5810	5810	5810	0
516	20241018	105100	36571840	5810	5810	5810	5810	100
517	20241018	105000	35990840	5810	5810	5810	5810	0
518	20241018	104900	35990840	5810	5810	5810	5810	2
519	20241018	104800	35979220	5810	5810	5810	5810	0
520	20241018	104700	35979220	5810	5810	5810	5810	5
521	20241018	104600	35950170	5810	5820	5820	5810	55
522	20241018	104500	35630250	5860	5860	5860	5860	1
523	20241018	104400	35624390	5830	5830	5830	5830	0
524	20241018	104300	35624390	5830	5830	5830	5830	12
525	20241018	104200	35554430	5830	5830	5830	5830	2
526	20241018	104100	35542770	5840	5840	5840	5840	20
527	20241018	104000	35425970	5840	5800	6000	5770	2073
528	20241018	103900	23134260	5800	5800	5800	5800	1
529	20241018	103800	23128460	5700	5700	5700	5700	0
530	20241018	103700	23128460	5700	5700	5700	5700	2
531	20241018	103600	23117060	5720	5720	5720	5720	0
532	20241018	103500	23117060	5720	5720	5720	5720	0
533	20241018	103400	23117060	5720	5720	5720	5720	0
534	20241018	103300	23117060	5720	5720	5720	5720	0
535	20241018	103200	23117060	5720	5720	5720	5720	0
536	20241018	103100	23117060	5720	5720	5720	5720	0
537	20241018	103000	23117060	5720	5720	5720	5720	0
538	20241018	102900	23117060	5720	5720	5720	5720	4
539	20241018	102800	23094180	5720	5720	5720	5720	0
540	20241018	102700	23094180	5720	5720	5720	5720	0
541	20241018	102600	23094180	5720	5700	5720	5700	1001
542	20241018	102500	17370760	5690	5690	5690	5690	0
543	20241018	102400	17370760	5690	5690	5690	5690	0
544	20241018	102300	17370760	5690	5690	5690	5690	2
545	20241018	102200	17359380	5700	5700	5700	5700	0
546	20241018	102100	17359380	5700	5700	5700	5700	78
547	20241018	102000	16914780	5700	5710	5710	5700	345
548	20241018	101900	14945650	5710	5710	5710	5710	1
549	20241018	101800	14939940	5720	5720	5720	5720	0
550	20241018	101700	14939940	5720	5720	5720	5720	0
551	20241018	101600	14939940	5720	5720	5720	5720	13
552	20241018	101500	14865580	5720	5720	5720	5720	0
553	20241018	101400	14865580	5720	5720	5720	5720	0
554	20241018	101300	14865580	5720	5720	5720	5720	0
555	20241018	101200	14865580	5720	5720	5720	5720	1
556	20241018	101100	14859860	5720	5720	5720	5720	1
557	20241018	101000	14854140	5720	5720	5720	5720	0
558	20241018	100900	14854140	5720	5720	5720	5720	0
559	20241018	100800	14854140	5720	5720	5720	5720	1
560	20241018	100700	14848420	5710	5710	5710	5710	0
561	20241018	100600	14848420	5710	5710	5710	5710	0
562	20241018	100500	14848420	5710	5710	5710	5710	3
563	20241018	100400	14831290	5710	5710	5710	5710	0
564	20241018	100300	14831290	5710	5710	5710	5710	0
565	20241018	100200	14831290	5710	5710	5710	5710	90
566	20241018	100100	14317390	5710	5710	5710	5710	0
567	20241018	100000	14317390	5710	5710	5710	5710	0
568	20241018	095900	14317390	5710	5710	5710	5710	0
569	20241018	095800	14317390	5710	5710	5710	5710	0
570	20241018	095700	14317390	5710	5710	5710	5710	0
571	20241018	095600	14317390	5710	5710	5710	5710	0
572	20241018	095500	14317390	5710	5710	5710	5710	0
573	20241018	095400	14317390	5710	5710	5710	5710	0
574	20241018	095300	14317390	5710	5710	5710	5710	37
575	20241018	095200	14106120	5710	5710	5710	5710	36
576	20241018	095100	13900560	5710	5710	5710	5710	73
577	20241018	095000	13483730	5710	5710	5710	5710	74
578	20241018	094900	13061190	5710	5710	5710	5710	37
579	20241018	094800	12849920	5710	5710	5760	5710	88
580	20241018	094700	12347210	5710	5720	5720	5710	61
581	20241018	094600	11998660	5720	5720	5720	5720	37
582	20241018	094500	11787020	5770	5710	5770	5710	83
583	20241018	094400	11312580	5710	5710	5710	5710	74
584	20241018	094300	10890040	5760	5710	5760	5710	38
585	20241018	094200	10673010	5710	5790	5790	5710	74
586	20241018	094100	10250390	5710	5710	5710	5710	74
587	20241018	094000	9827850	5710	5710	5710	5710	37
588	20241018	093900	9616580	5720	5720	5720	5720	73
589	20241018	093800	9199020	5720	5730	5810	5720	76
590	20241018	093700	8763750	5790	5740	5790	5720	161
591	20241018	093600	7836300	5710	5710	5720	5710	82
592	20241018	093500	7367990	5710	5710	5710	5710	74
593	20241018	093400	6945450	5710	5710	5710	5710	37
594	20241018	093300	6734180	5710	5710	5710	5710	73
595	20241018	093200	6317350	5710	5710	5710	5710	74
596	20241018	093100	5894810	5710	5710	5710	5710	37
597	20241018	093000	5683540	5710	5710	5720	5710	77
598	20241018	092900	5243830	5720	5720	5720	5720	61
599	20241018	092800	4894910	5720	5720	5720	5720	37
600	20241018	092700	4683270	5740	5740	5740	5740	55
601	20241018	092600	4367570	5750	5750	5750	5750	73
602	20241018	092500	3947820	5760	5750	5760	5750	46
603	20241018	092400	3683230	5760	5780	5780	5760	36
604	20241018	092300	3475410	5790	5810	5810	5790	12
605	20241018	092200	3405770	5860	5860	5860	5860	0
606	20241018	092100	3405770	5860	5860	5860	5860	0
607	20241018	092000	3405770	5860	5860	5860	5860	1
608	20241018	091900	3399910	5860	5860	5860	5860	0
609	20241018	091800	3399910	5860	5860	5860	5860	0
610	20241018	091700	3399910	5860	5860	5860	5860	0
611	20241018	091600	3399910	5860	5860	5860	5860	0
612	20241018	091500	3399910	5860	5860	5860	5860	2
613	20241018	091400	3388190	5860	5860	5860	5860	0
614	20241018	091300	3388190	5860	5840	5860	5840	114
615	20241018	091200	2720890	5840	5840	5840	5840	0
616	20241018	091100	2720890	5840	5810	5840	5760	127
617	20241018	091000	1987010	5860	5860	5860	5860	1
618	20241018	090900	1981150	5820	5820	5820	5820	0
619	20241018	090800	1981150	5820	5820	5820	5820	0
620	20241018	090700	1981150	5820	5820	5820	5820	15
621	20241018	090600	1893850	5820	5840	5840	5820	25
622	20241018	090500	1747950	5870	5870	5870	5870	0
623	20241018	090400	1747950	5870	5870	5870	5870	0
624	20241018	090300	1747950	5870	5800	5870	5800	10
625	20241018	090200	1689630	5750	5750	5750	5750	1
626	20241018	090100	1683880	5780	5780	5780	5780	101
627	20241018	090000	1100100	5790	5790	5790	5790	190