KissMeData/015230/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190100	76076390	5080	5080	5080	5080	503
3	20241018	190000	76076390	5080	5080	5080	5080	0
4	20241018	185900	76076390	5080	5080	5080	5080	0
5	20241018	185800	76076390	5080	5080	5080	5080	0
6	20241018	185700	76076390	5080	5080	5080	5080	0
7	20241018	185600	76076390	5080	5080	5080	5080	0
8	20241018	185500	76076390	5080	5080	5080	5080	0
9	20241018	185400	76076390	5080	5080	5080	5080	0
10	20241018	185300	76076390	5080	5080	5080	5080	0
11	20241018	185200	76076390	5080	5080	5080	5080	0
12	20241018	185100	76076390	5080	5080	5080	5080	0
13	20241018	185000	76076390	5080	5080	5080	5080	0
14	20241018	184900	76076390	5080	5080	5080	5080	0
15	20241018	184800	76076390	5080	5080	5080	5080	0
16	20241018	184700	76076390	5080	5080	5080	5080	0
17	20241018	184600	76076390	5080	5080	5080	5080	0
18	20241018	184500	76076390	5080	5080	5080	5080	0
19	20241018	184400	76076390	5080	5080	5080	5080	0
20	20241018	184300	76076390	5080	5080	5080	5080	0
21	20241018	184200	76076390	5080	5080	5080	5080	0
22	20241018	184100	76076390	5080	5080	5080	5080	0
23	20241018	184000	76076390	5080	5080	5080	5080	0
24	20241018	183900	76076390	5080	5080	5080	5080	0
25	20241018	183800	76076390	5080	5080	5080	5080	0
26	20241018	183700	76076390	5080	5080	5080	5080	0
27	20241018	183600	76076390	5080	5080	5080	5080	0
28	20241018	183500	76076390	5080	5080	5080	5080	0
29	20241018	183400	76076390	5080	5080	5080	5080	0
30	20241018	183300	76076390	5080	5080	5080	5080	0
31	20241018	183200	76076390	5080	5080	5080	5080	0
32	20241018	183100	76076390	5080	5080	5080	5080	503
33	20241018	183000	76076390	5080	5080	5080	5080	0
34	20241018	182900	76076390	5080	5080	5080	5080	0
35	20241018	182800	76076390	5080	5080	5080	5080	0
36	20241018	182700	76076390	5080	5080	5080	5080	0
37	20241018	182600	76076390	5080	5080	5080	5080	0
38	20241018	182500	76076390	5080	5080	5080	5080	0
39	20241018	182400	76076390	5080	5080	5080	5080	0
40	20241018	182300	76076390	5080	5080	5080	5080	0
41	20241018	182200	76076390	5080	5080	5080	5080	0
42	20241018	182100	76076390	5080	5080	5080	5080	0
43	20241018	182000	76076390	5080	5080	5080	5080	0
44	20241018	181900	76076390	5080	5080	5080	5080	0
45	20241018	181800	76076390	5080	5080	5080	5080	0
46	20241018	181700	76076390	5080	5080	5080	5080	0
47	20241018	181600	76076390	5080	5080	5080	5080	0
48	20241018	181500	76076390	5080	5080	5080	5080	0
49	20241018	181400	76076390	5080	5080	5080	5080	0
50	20241018	181300	76076390	5080	5080	5080	5080	0
51	20241018	181200	76076390	5080	5080	5080	5080	0
52	20241018	181100	76076390	5080	5080	5080	5080	0
53	20241018	181000	76076390	5080	5080	5080	5080	0
54	20241018	180900	76076390	5080	5080	5080	5080	0
55	20241018	180800	76076390	5080	5080	5080	5080	0
56	20241018	180700	76076390	5080	5080	5080	5080	0
57	20241018	180600	76076390	5080	5080	5080	5080	0
58	20241018	180500	76076390	5080	5080	5080	5080	0
59	20241018	180400	76076390	5080	5080	5080	5080	0
60	20241018	180300	76076390	5080	5080	5080	5080	0
61	20241018	180200	76076390	5080	5080	5080	5080	0
62	20241018	180100	76076390	5080	5080	5080	5080	503
63	20241018	180000	76076390	5080	5080	5080	5080	0
64	20241018	175900	76076390	5080	5080	5080	5080	0
65	20241018	175800	76076390	5080	5080	5080	5080	0
66	20241018	175700	76076390	5080	5080	5080	5080	0
67	20241018	175600	76076390	5080	5080	5080	5080	0
68	20241018	175500	76076390	5080	5080	5080	5080	0
69	20241018	175400	76076390	5080	5080	5080	5080	0
70	20241018	175300	76076390	5080	5080	5080	5080	0
71	20241018	175200	76076390	5080	5080	5080	5080	0
72	20241018	175100	76076390	5080	5080	5080	5080	0
73	20241018	175000	76076390	5080	5080	5080	5080	0
74	20241018	174900	76076390	5080	5080	5080	5080	0
75	20241018	174800	76076390	5080	5080	5080	5080	0
76	20241018	174700	76076390	5080	5080	5080	5080	0
77	20241018	174600	76076390	5080	5080	5080	5080	0
78	20241018	174500	76076390	5080	5080	5080	5080	0
79	20241018	174400	76076390	5080	5080	5080	5080	0
80	20241018	174300	76076390	5080	5080	5080	5080	0
81	20241018	174200	76076390	5080	5080	5080	5080	0
82	20241018	174100	76076390	5080	5080	5080	5080	0
83	20241018	174000	76076390	5080	5080	5080	5080	0
84	20241018	173900	76076390	5080	5080	5080	5080	0
85	20241018	173800	76076390	5080	5080	5080	5080	0
86	20241018	173700	76076390	5080	5080	5080	5080	0
87	20241018	173600	76076390	5080	5080	5080	5080	0
88	20241018	173500	76076390	5080	5080	5080	5080	0
89	20241018	173400	76076390	5080	5080	5080	5080	0
90	20241018	173300	76076390	5080	5080	5080	5080	0
91	20241018	173200	76076390	5080	5080	5080	5080	0
92	20241018	173100	76076390	5080	5080	5080	5080	503
93	20241018	173000	76076390	5080	5080	5080	5080	0
94	20241018	172900	76076390	5080	5080	5080	5080	0
95	20241018	172800	76076390	5080	5080	5080	5080	0
96	20241018	172700	76076390	5080	5080	5080	5080	0
97	20241018	172600	76076390	5080	5080	5080	5080	0
98	20241018	172500	76076390	5080	5080	5080	5080	0
99	20241018	172400	76076390	5080	5080	5080	5080	0
100	20241018	172300	76076390	5080	5080	5080	5080	0
101	20241018	172200	76076390	5080	5080	5080	5080	0
102	20241018	172100	76076390	5080	5080	5080	5080	0
103	20241018	172000	76076390	5080	5080	5080	5080	0
104	20241018	171900	76076390	5080	5080	5080	5080	0
105	20241018	171800	76076390	5080	5080	5080	5080	0
106	20241018	171700	76076390	5080	5080	5080	5080	0
107	20241018	171600	76076390	5080	5080	5080	5080	0
108	20241018	171500	76076390	5080	5080	5080	5080	0
109	20241018	171400	76076390	5080	5080	5080	5080	0
110	20241018	171300	76076390	5080	5080	5080	5080	0
111	20241018	171200	76076390	5080	5080	5080	5080	0
112	20241018	171100	76076390	5080	5080	5080	5080	0
113	20241018	171000	76076390	5080	5080	5080	5080	0
114	20241018	170900	76076390	5080	5080	5080	5080	0
115	20241018	170800	76076390	5080	5080	5080	5080	0
116	20241018	170700	76076390	5080	5080	5080	5080	0
117	20241018	170600	76076390	5080	5080	5080	5080	0
118	20241018	170500	76076390	5080	5080	5080	5080	0
119	20241018	170400	76076390	5080	5080	5080	5080	0
120	20241018	170300	76076390	5080	5080	5080	5080	0
121	20241018	170200	76076390	5080	5080	5080	5080	0
122	20241018	170100	76076390	5080	5080	5080	5080	503
123	20241018	170000	76076390	5080	5080	5080	5080	0
124	20241018	165900	76076390	5080	5080	5080	5080	0
125	20241018	165800	76076390	5080	5080	5080	5080	0
126	20241018	165700	76076390	5080	5080	5080	5080	0
127	20241018	165600	76076390	5080	5080	5080	5080	0
128	20241018	165500	76076390	5080	5080	5080	5080	0
129	20241018	165400	76076390	5080	5080	5080	5080	0
130	20241018	165300	76076390	5080	5080	5080	5080	0
131	20241018	165200	76076390	5080	5080	5080	5080	0
132	20241018	165100	76076390	5080	5080	5080	5080	0
133	20241018	165000	76076390	5080	5080	5080	5080	0
134	20241018	164900	76076390	5080	5080	5080	5080	0
135	20241018	164800	76076390	5080	5080	5080	5080	0
136	20241018	164700	76076390	5080	5080	5080	5080	0
137	20241018	164600	76076390	5080	5080	5080	5080	0
138	20241018	164500	76076390	5080	5080	5080	5080	0
139	20241018	164400	76076390	5080	5080	5080	5080	0
140	20241018	164300	76076390	5080	5080	5080	5080	0
141	20241018	164200	76076390	5080	5080	5080	5080	0
142	20241018	164100	76076390	5080	5080	5080	5080	0
143	20241018	164000	76076390	5080	5080	5080	5080	0
144	20241018	163900	76076390	5080	5080	5080	5080	0
145	20241018	163800	76076390	5080	5080	5080	5080	0
146	20241018	163700	76076390	5080	5080	5080	5080	0
147	20241018	163600	76076390	5080	5080	5080	5080	0
148	20241018	163500	76076390	5080	5080	5080	5080	0
149	20241018	163400	76076390	5080	5080	5080	5080	0
150	20241018	163300	76076390	5080	5080	5080	5080	0
151	20241018	163200	76076390	5080	5080	5080	5080	0
152	20241018	163100	76076390	5080	5080	5080	5080	503
153	20241018	163000	76076390	5080	5080	5080	5080	0
154	20241018	162900	76076390	5080	5080	5080	5080	0
155	20241018	162800	76076390	5080	5080	5080	5080	0
156	20241018	162700	76076390	5080	5080	5080	5080	0
157	20241018	162600	76076390	5080	5080	5080	5080	0
158	20241018	162500	76076390	5080	5080	5080	5080	0
159	20241018	162400	76076390	5080	5080	5080	5080	0
160	20241018	162300	76076390	5080	5080	5080	5080	0
161	20241018	162200	76076390	5080	5080	5080	5080	0
162	20241018	162100	76076390	5080	5080	5080	5080	0
163	20241018	162000	76076390	5080	5080	5080	5080	0
164	20241018	161900	76076390	5080	5080	5080	5080	0
165	20241018	161800	76076390	5080	5080	5080	5080	0
166	20241018	161700	76076390	5080	5080	5080	5080	0
167	20241018	161600	76076390	5080	5080	5080	5080	0
168	20241018	161500	76076390	5080	5080	5080	5080	0
169	20241018	161400	76076390	5080	5080	5080	5080	0
170	20241018	161300	76076390	5080	5080	5080	5080	0
171	20241018	161200	76076390	5080	5080	5080	5080	0
172	20241018	161100	76076390	5080	5080	5080	5080	0
173	20241018	161000	76076390	5080	5080	5080	5080	0
174	20241018	160900	76076390	5080	5080	5080	5080	0
175	20241018	160800	76076390	5080	5080	5080	5080	0
176	20241018	160700	76076390	5080	5080	5080	5080	0
177	20241018	160600	76076390	5080	5080	5080	5080	0
178	20241018	160500	76076390	5080	5080	5080	5080	0
179	20241018	160400	76076390	5080	5080	5080	5080	0
180	20241018	160300	76076390	5080	5080	5080	5080	0
181	20241018	160200	76076390	5080	5080	5080	5080	0
182	20241018	160100	76076390	5080	5080	5080	5080	503
183	20241018	160000	76076390	5080	5080	5080	5080	0
184	20241018	155900	76076390	5080	5080	5080	5080	0
185	20241018	155800	76076390	5080	5080	5080	5080	0
186	20241018	155700	76076390	5080	5080	5080	5080	0
187	20241018	155600	76076390	5080	5080	5080	5080	0
188	20241018	155500	76076390	5080	5080	5080	5080	0
189	20241018	155400	76076390	5080	5080	5080	5080	0
190	20241018	155300	76076390	5080	5080	5080	5080	0
191	20241018	155200	76076390	5080	5080	5080	5080	0
192	20241018	155100	76076390	5080	5080	5080	5080	0
193	20241018	155000	76076390	5080	5080	5080	5080	0
194	20241018	154900	76076390	5080	5080	5080	5080	0
195	20241018	154800	76076390	5080	5080	5080	5080	0
196	20241018	154700	76076390	5080	5080	5080	5080	0
197	20241018	154600	76076390	5080	5080	5080	5080	0
198	20241018	154500	76076390	5080	5080	5080	5080	0
199	20241018	154400	76076390	5080	5080	5080	5080	0
200	20241018	154300	76076390	5080	5080	5080	5080	0
201	20241018	154200	76076390	5080	5080	5080	5080	0
202	20241018	154100	76076390	5080	5080	5080	5080	0
203	20241018	154000	76076390	5080	5080	5080	5080	0
204	20241018	153900	76076390	5080	5080	5080	5080	0
205	20241018	153800	76076390	5080	5080	5080	5080	0
206	20241018	153700	76076390	5080	5080	5080	5080	0
207	20241018	153600	76076390	5080	5080	5080	5080	0
208	20241018	153500	76076390	5080	5080	5080	5080	0
209	20241018	153400	76076390	5080	5080	5080	5080	0
210	20241018	153300	76076390	5080	5080	5080	5080	0
211	20241018	153200	76076390	5080	5080	5080	5080	0
212	20241018	153100	76076390	5080	5080	5080	5080	503
213	20241018	153000	76076390	5080	5080	5080	5080	503
214	20241018	152900	73521150	5080	5080	5080	5080	0
215	20241018	152800	73521150	5080	5080	5080	5080	0
216	20241018	152700	73521150	5080	5080	5080	5080	0
217	20241018	152600	73521150	5080	5080	5080	5080	0
218	20241018	152500	73521150	5080	5080	5080	5080	0
219	20241018	152400	73521150	5080	5080	5080	5080	0
220	20241018	152300	73521150	5080	5080	5080	5080	0
221	20241018	152200	73521150	5080	5080	5080	5080	0
222	20241018	152100	73521150	5080	5080	5080	5080	0
223	20241018	152000	73521150	5080	5080	5080	5080	0
224	20241018	151900	73521150	5080	5070	5080	5070	102
225	20241018	151800	73003990	5050	5070	5070	5050	733
226	20241018	151700	69294320	5070	5090	5090	5070	105
227	20241018	151600	68761870	5070	5070	5070	5070	3
228	20241018	151500	68746660	5090	5090	5090	5090	0
229	20241018	151400	68746660	5090	5090	5090	5090	0
230	20241018	151300	68746660	5090	5090	5090	5090	121
231	20241018	151200	68130770	5090	5070	5090	5070	11
232	20241018	151100	68074900	5090	5090	5090	5090	0
233	20241018	151000	68074900	5090	5070	5090	5070	17
234	20241018	150900	67988510	5090	5090	5090	5090	3
235	20241018	150800	67973240	5090	5090	5090	5090	0
236	20241018	150700	67973240	5090	5090	5090	5090	0
237	20241018	150600	67973240	5090	5090	5090	5090	0
238	20241018	150500	67973240	5090	5090	5090	5090	0
239	20241018	150400	67973240	5090	5080	5090	5080	21
240	20241018	150300	67866360	5070	5070	5070	5070	0
241	20241018	150200	67866360	5070	5070	5070	5070	0
242	20241018	150100	67866360	5070	5070	5070	5070	0
243	20241018	150000	67866360	5070	5070	5070	5070	0
244	20241018	145900	67866360	5070	5070	5070	5070	50
245	20241018	145800	67612860	5090	5090	5090	5090	165
246	20241018	145700	66773010	5090	5090	5090	5090	0
247	20241018	145600	66773010	5090	5090	5090	5090	7
248	20241018	145500	66737380	5090	5090	5090	5090	7
249	20241018	145400	66701750	5090	5090	5090	5090	7
250	20241018	145300	66666120	5090	5090	5090	5090	7
251	20241018	145200	66630490	5090	5090	5090	5090	7
252	20241018	145100	66594860	5090	5090	5090	5090	7
253	20241018	145000	66559230	5090	5090	5090	5090	8
254	20241018	144900	66518510	5090	5090	5090	5090	8
255	20241018	144800	66477790	5090	5090	5090	5090	8
256	20241018	144700	66437070	5090	5090	5090	5090	8
257	20241018	144600	66396350	5090	5090	5090	5090	8
258	20241018	144500	66355630	5090	5090	5090	5090	8
259	20241018	144400	66314910	5100	5100	5100	5100	8
260	20241018	144300	66274110	5100	5100	5100	5100	8
261	20241018	144200	66233310	5100	5100	5100	5100	8
262	20241018	144100	66192510	5100	5090	5100	5090	150
263	20241018	144000	65428990	5070	5070	5070	5070	0
264	20241018	143900	65428990	5070	5090	5090	5070	61
265	20241018	143800	65119500	5090	5090	5090	5090	0
266	20241018	143700	65119500	5090	5090	5090	5090	0
267	20241018	143600	65119500	5090	5090	5090	5090	71
268	20241018	143500	64758110	5090	5090	5090	5090	22
269	20241018	143400	64646130	5090	5090	5090	5090	0
270	20241018	143300	64646130	5090	5090	5090	5090	31
271	20241018	143200	64488340	5080	5080	5080	5080	10
272	20241018	143100	64437540	5100	5100	5100	5100	0
273	20241018	143000	64437540	5100	5100	5100	5100	0
274	20241018	142900	64437540	5100	5100	5100	5100	11
275	20241018	142800	64381440	5100	5100	5100	5100	0
276	20241018	142700	64381440	5100	5100	5100	5100	0
277	20241018	142600	64381440	5100	5100	5100	5100	11
278	20241018	142500	64325340	5100	5100	5100	5100	0
279	20241018	142400	64325340	5100	5100	5100	5100	0
280	20241018	142300	64325340	5100	5100	5100	5100	11
281	20241018	142200	64269240	5100	5100	5100	5100	0
282	20241018	142100	64269240	5100	5100	5100	5100	0
283	20241018	142000	64269240	5100	5100	5100	5100	11
284	20241018	141900	64213140	5100	5100	5100	5100	0
285	20241018	141800	64213140	5100	5100	5100	5100	0
286	20241018	141700	64213140	5100	5100	5100	5100	11
287	20241018	141600	64157040	5100	5100	5100	5100	0
288	20241018	141500	64157040	5100	5100	5100	5100	0
289	20241018	141400	64157040	5100	5100	5100	5100	11
290	20241018	141300	64100940	5100	5100	5100	5100	0
291	20241018	141200	64100940	5100	5100	5100	5100	0
292	20241018	141100	64100940	5100	5080	5100	5080	191
293	20241018	141000	63129610	5080	5080	5080	5080	0
294	20241018	140900	63129610	5080	5080	5080	5080	0
295	20241018	140800	63129610	5080	5080	5080	5080	11
296	20241018	140700	63073730	5080	5080	5080	5080	0
297	20241018	140600	63073730	5080	5080	5080	5080	1
298	20241018	140500	63068650	5090	5090	5090	5090	0
299	20241018	140400	63068650	5090	5090	5090	5090	0
300	20241018	140300	63068650	5090	5090	5090	5090	0
301	20241018	140200	63068650	5090	5090	5090	5090	0
302	20241018	140100	63068650	5090	5090	5090	5090	0
303	20241018	140000	63068650	5090	5090	5090	5090	0
304	20241018	135900	63068650	5090	5090	5090	5090	0
305	20241018	135800	63068650	5090	5090	5090	5090	0
306	20241018	135700	63068650	5090	5090	5090	5090	0
307	20241018	135600	63068650	5090	5090	5090	5090	0
308	20241018	135500	63068650	5090	5090	5090	5090	11
309	20241018	135400	63012660	5090	5090	5090	5090	0
310	20241018	135300	63012660	5090	5090	5090	5090	0
311	20241018	135200	63012660	5090	5080	5090	5070	314
312	20241018	135100	61420450	5090	5090	5090	5090	0
313	20241018	135000	61420450	5090	5090	5090	5090	0
314	20241018	134900	61420450	5090	5070	5090	5070	29
315	20241018	134800	61273200	5090	5090	5090	5090	0
316	20241018	134700	61273200	5090	5090	5090	5090	0
317	20241018	134600	61273200	5090	5090	5090	5090	0
318	20241018	134500	61273200	5090	5090	5090	5090	0
319	20241018	134400	61273200	5090	5090	5090	5090	0
320	20241018	134300	61273200	5090	5090	5090	5090	0
321	20241018	134200	61273200	5090	5090	5090	5090	10
322	20241018	134100	61222300	5070	5070	5070	5070	0
323	20241018	134000	61222300	5070	5070	5070	5070	0
324	20241018	133900	61222300	5070	5070	5070	5070	200
325	20241018	133800	60208300	5090	5090	5090	5090	5
326	20241018	133700	60182850	5070	5070	5070	5070	11
327	20241018	133600	60127080	5090	5090	5090	5090	0
328	20241018	133500	60127080	5090	5090	5090	5090	0
329	20241018	133400	60127080	5090	5090	5090	5090	0
330	20241018	133300	60127080	5090	5090	5090	5090	0
331	20241018	133200	60127080	5090	5090	5090	5090	0
332	20241018	133100	60127080	5090	5090	5090	5090	10
333	20241018	133000	60076180	5070	5070	5070	5070	50
334	20241018	132900	59822680	5090	5090	5090	5090	10
335	20241018	132800	59771780	5080	5080	5080	5080	802
336	20241018	132700	55697620	5100	5100	5100	5100	0
337	20241018	132600	55697620	5100	5100	5100	5100	0
338	20241018	132500	55697620	5100	5100	5100	5100	0
339	20241018	132400	55697620	5100	5080	5100	5080	509
340	20241018	132300	53111800	5110	5110	5110	5110	0
341	20241018	132200	53111800	5110	5110	5110	5110	0
342	20241018	132100	53111800	5110	5110	5110	5110	0
343	20241018	132000	53111800	5110	5110	5110	5110	5
344	20241018	131900	53086250	5090	5090	5090	5090	0
345	20241018	131800	53086250	5090	5090	5090	5090	0
346	20241018	131700	53086250	5090	5090	5090	5090	324
347	20241018	131600	51437090	5130	5130	5130	5130	5
348	20241018	131500	51411440	5100	5100	5100	5100	5
349	20241018	131400	51385940	5130	5130	5130	5130	0
350	20241018	131300	51385940	5130	5130	5130	5130	0
351	20241018	131200	51385940	5130	5090	5130	5090	205
352	20241018	131100	50342290	5130	5130	5130	5130	0
353	20241018	131000	50342290	5130	5130	5130	5130	0
354	20241018	130900	50342290	5130	5090	5130	5090	810
355	20241018	130800	46218990	5090	5090	5090	5090	38
356	20241018	130700	46025570	5130	5130	5130	5130	0
357	20241018	130600	46025570	5130	5120	5130	5120	90
358	20241018	130500	45564720	5100	5100	5100	5100	66
359	20241018	130400	45228120	5120	5120	5120	5120	0
360	20241018	130300	45228120	5120	5120	5120	5120	0
361	20241018	130200	45228120	5120	5120	5120	5120	11
362	20241018	130100	45171800	5120	5120	5120	5120	6
363	20241018	130000	45141080	5120	5120	5120	5120	0
364	20241018	125900	45141080	5120	5120	5120	5120	5
365	20241018	125800	45115480	5100	5100	5100	5100	0
366	20241018	125700	45115480	5100	5100	5100	5100	0
367	20241018	125600	45115480	5100	5100	5100	5100	0
368	20241018	125500	45115480	5100	5100	5100	5100	0
369	20241018	125400	45115480	5100	5100	5100	5100	0
370	20241018	125300	45115480	5100	5100	5100	5100	0
371	20241018	125200	45115480	5100	5100	5100	5100	0
372	20241018	125100	45115480	5100	5100	5100	5100	0
373	20241018	125000	45115480	5100	5100	5100	5100	0
374	20241018	124900	45115480	5100	5100	5100	5100	0
375	20241018	124800	45115480	5100	5100	5100	5100	0
376	20241018	124700	45115480	5100	5100	5100	5100	0
377	20241018	124600	45115480	5100	5100	5100	5100	129
378	20241018	124500	44457580	5120	5120	5120	5120	0
379	20241018	124400	44457580	5120	5120	5120	5120	0
380	20241018	124300	44457580	5120	5120	5120	5120	11
381	20241018	124200	44401260	5100	5100	5100	5100	0
382	20241018	124100	44401260	5100	5100	5100	5100	90
383	20241018	124000	43942260	5120	5130	5130	5110	51
384	20241018	123900	43681440	5130	5130	5130	5130	0
385	20241018	123800	43681440	5130	5130	5130	5130	0
386	20241018	123700	43681440	5130	5130	5130	5130	11
387	20241018	123600	43625010	5130	5130	5130	5130	0
388	20241018	123500	43625010	5130	5130	5130	5130	0
389	20241018	123400	43625010	5130	5130	5130	5130	21
390	20241018	123300	43517280	5110	5110	5110	5110	0
391	20241018	123200	43517280	5110	5110	5110	5110	0
392	20241018	123100	43517280	5110	5110	5110	5110	1
393	20241018	123000	43512170	5100	5100	5100	5100	20
394	20241018	122900	43410170	5130	5130	5130	5130	0
395	20241018	122800	43410170	5130	5130	5130	5130	11
396	20241018	122700	43353740	5100	5100	5100	5100	0
397	20241018	122600	43353740	5100	5100	5100	5100	0
398	20241018	122500	43353740	5100	5100	5100	5100	0
399	20241018	122400	43353740	5100	5100	5100	5100	0
400	20241018	122300	43353740	5100	5100	5100	5100	0
401	20241018	122200	43353740	5100	5100	5100	5100	0
402	20241018	122100	43353740	5100	5100	5100	5100	0
403	20241018	122000	43353740	5100	5100	5100	5100	0
404	20241018	121900	43353740	5100	5100	5100	5100	0
405	20241018	121800	43353740	5100	5100	5100	5100	70
406	20241018	121700	42996740	5110	5110	5110	5110	0
407	20241018	121600	42996740	5110	5110	5110	5110	0
408	20241018	121500	42996740	5110	5110	5110	5110	0
409	20241018	121400	42996740	5110	5110	5110	5110	0
410	20241018	121300	42996740	5110	5110	5110	5110	0
411	20241018	121200	42996740	5110	5110	5110	5110	105
412	20241018	121100	42460190	5130	5130	5130	5130	0
413	20241018	121000	42460190	5130	5130	5130	5130	0
414	20241018	120900	42460190	5130	5130	5130	5130	11
415	20241018	120800	42403760	5130	5130	5130	5130	0
416	20241018	120700	42403760	5130	5130	5130	5130	0
417	20241018	120600	42403760	5130	5130	5130	5130	11
418	20241018	120500	42347330	5130	5130	5130	5130	0
419	20241018	120400	42347330	5130	5130	5130	5130	0
420	20241018	120300	42347330	5130	5130	5130	5130	11
421	20241018	120200	42290900	5110	5110	5110	5110	1
422	20241018	120100	42285790	5130	5130	5130	5130	0
423	20241018	120000	42285790	5130	5130	5130	5130	11
424	20241018	115900	42229360	5130	5130	5130	5130	1000
425	20241018	115800	37099360	5130	5130	5130	5130	0
426	20241018	115700	37099360	5130	5130	5130	5130	11
427	20241018	115600	37042930	5130	5130	5130	5130	0
428	20241018	115500	37042930	5130	5130	5130	5130	0
429	20241018	115400	37042930	5130	5130	5130	5130	11
430	20241018	115300	36986500	5130	5130	5130	5130	0
431	20241018	115200	36986500	5130	5130	5130	5130	0
432	20241018	115100	36986500	5130	5130	5130	5130	0
433	20241018	115000	36986500	5130	5130	5130	5130	11
434	20241018	114900	36930070	5130	5130	5130	5130	0
435	20241018	114800	36930070	5130	5130	5130	5130	0
436	20241018	114700	36930070	5130	5130	5130	5130	11
437	20241018	114600	36873640	5100	5100	5100	5100	0
438	20241018	114500	36873640	5100	5100	5100	5100	0
439	20241018	114400	36873640	5100	5100	5100	5100	0
440	20241018	114300	36873640	5100	5100	5100	5100	100
441	20241018	114200	36363640	5100	5100	5100	5100	0
442	20241018	114100	36363640	5100	5100	5100	5100	0
443	20241018	114000	36363640	5100	5100	5100	5100	851
444	20241018	113900	32023540	5100	5100	5100	5100	0
445	20241018	113800	32023540	5100	5100	5100	5100	0
446	20241018	113700	32023540	5100	5100	5100	5100	0
447	20241018	113600	32023540	5100	5100	5100	5100	0
448	20241018	113500	32023540	5100	5100	5100	5100	0
449	20241018	113400	32023540	5100	5100	5100	5100	0
450	20241018	113300	32023540	5100	5100	5100	5100	12
451	20241018	113200	31962340	5100	5100	5100	5100	22
452	20241018	113100	31850140	5100	5100	5100	5100	0
453	20241018	113000	31850140	5100	5120	5120	5100	598
454	20241018	112900	28794280	5120	5120	5120	5120	0
455	20241018	112800	28794280	5120	5120	5120	5120	0
456	20241018	112700	28794280	5120	5120	5120	5120	18
457	20241018	112600	28702120	5120	5120	5120	5120	0
458	20241018	112500	28702120	5120	5120	5120	5120	0
459	20241018	112400	28702120	5120	5120	5120	5120	0
460	20241018	112300	28702120	5120	5120	5120	5120	50
461	20241018	112200	28446120	5130	5130	5130	5130	0
462	20241018	112100	28446120	5130	5130	5130	5130	1
463	20241018	112000	28440990	5130	5130	5130	5130	0
464	20241018	111900	28440990	5130	5130	5130	5130	0
465	20241018	111800	28440990	5130	5130	5130	5130	0
466	20241018	111700	28440990	5130	5130	5130	5130	0
467	20241018	111600	28440990	5130	5130	5130	5130	53
468	20241018	111500	28169100	5140	5140	5140	5140	0
469	20241018	111400	28169100	5140	5140	5140	5140	0
470	20241018	111300	28169100	5140	5140	5140	5140	12
471	20241018	111200	28107420	5140	5140	5140	5140	0
472	20241018	111100	28107420	5140	5140	5140	5140	0
473	20241018	111000	28107420	5140	5140	5140	5140	12
474	20241018	110900	28045740	5140	5140	5140	5140	19
475	20241018	110800	27948080	5150	5150	5150	5150	0
476	20241018	110700	27948080	5150	5140	5150	5140	35
477	20241018	110600	27768060	5140	5140	5140	5140	0
478	20241018	110500	27768060	5140	5140	5140	5140	0
479	20241018	110400	27768060	5140	5140	5140	5140	2
480	20241018	110300	27757780	5150	5150	5150	5150	0
481	20241018	110200	27757780	5150	5150	5150	5150	1
482	20241018	110100	27752630	5150	5150	5150	5150	9
483	20241018	110000	27706280	5130	5130	5130	5130	0
484	20241018	105900	27706280	5130	5130	5130	5130	0
485	20241018	105800	27706280	5130	5130	5130	5130	0
486	20241018	105700	27706280	5130	5130	5130	5130	0
487	20241018	105600	27706280	5130	5130	5130	5130	0
488	20241018	105500	27706280	5130	5150	5150	5130	19
489	20241018	105400	27608790	5150	5150	5150	5150	12
490	20241018	105300	27546990	5150	5150	5150	5150	0
491	20241018	105200	27546990	5150	5150	5150	5150	0
492	20241018	105100	27546990	5150	5150	5150	5150	0
493	20241018	105000	27546990	5150	5150	5150	5150	0
494	20241018	104900	27546990	5150	5150	5150	5150	0
495	20241018	104800	27546990	5150	5150	5150	5150	0
496	20241018	104700	27546990	5150	5150	5150	5150	67
497	20241018	104600	27201940	5150	5150	5150	5150	0
498	20241018	104500	27201940	5150	5150	5150	5150	0
499	20241018	104400	27201940	5150	5150	5150	5150	0
500	20241018	104300	27201940	5150	5150	5150	5150	0
501	20241018	104200	27201940	5150	5150	5150	5150	4
502	20241018	104100	27181340	5130	5130	5130	5130	0
503	20241018	104000	27181340	5130	5130	5130	5130	0
504	20241018	103900	27181340	5130	5130	5130	5130	0
505	20241018	103800	27181340	5130	5130	5130	5130	1
506	20241018	103700	27176210	5130	5130	5130	5130	0
507	20241018	103600	27176210	5130	5150	5150	5130	295
508	20241018	103500	25660010	5150	5150	5150	5150	0
509	20241018	103400	25660010	5150	5150	5150	5150	0
510	20241018	103300	25660010	5150	5150	5150	5150	12
511	20241018	103200	25598210	5150	5150	5150	5150	0
512	20241018	103100	25598210	5150	5150	5150	5150	0
513	20241018	103000	25598210	5150	5150	5150	5150	0
514	20241018	102900	25598210	5150	5140	5150	5140	187
515	20241018	102800	24636910	5140	5140	5140	5140	0
516	20241018	102700	24636910	5140	5140	5140	5140	19
517	20241018	102600	24539250	5140	5140	5140	5140	6
518	20241018	102500	24508410	5130	5130	5130	5130	1
519	20241018	102400	24503280	5130	5130	5130	5130	0
520	20241018	102300	24503280	5130	5130	5130	5130	0
521	20241018	102200	24503280	5130	5130	5130	5130	0
522	20241018	102100	24503280	5130	5130	5130	5130	0
523	20241018	102000	24503280	5130	5130	5130	5130	0
524	20241018	101900	24503280	5130	5130	5130	5130	0
525	20241018	101800	24503280	5130	5130	5130	5130	0
526	20241018	101700	24503280	5130	5130	5130	5130	0
527	20241018	101600	24503280	5130	5130	5130	5130	0
528	20241018	101500	24503280	5130	5130	5130	5130	0
529	20241018	101400	24503280	5130	5130	5130	5130	0
530	20241018	101300	24503280	5130	5130	5130	5130	0
531	20241018	101200	24503280	5130	5130	5130	5130	22
532	20241018	101100	24390420	5130	5150	5150	5130	611
533	20241018	101000	21255750	5150	5150	5150	5150	0
534	20241018	100900	21255750	5150	5150	5150	5150	0
535	20241018	100800	21255750	5150	5150	5150	5150	12
536	20241018	100700	21193950	5140	5140	5140	5140	254
537	20241018	100600	19888390	5150	5150	5150	5150	0
538	20241018	100500	19888390	5150	5150	5150	5150	13
539	20241018	100400	19821440	5150	5150	5150	5150	0
540	20241018	100300	19821440	5150	5150	5150	5150	2
541	20241018	100200	19811140	5150	5150	5150	5150	1
542	20241018	100100	19805990	5140	5140	5140	5140	0
543	20241018	100000	19805990	5140	5140	5140	5140	0
544	20241018	095900	19805990	5140	5140	5140	5140	200
545	20241018	095800	18777990	5140	5140	5140	5140	134
546	20241018	095700	18089230	5130	5130	5130	5130	0
547	20241018	095600	18089230	5130	5130	5130	5130	0
548	20241018	095500	18089230	5130	5130	5130	5130	18
549	20241018	095400	17996890	5140	5140	5140	5140	0
550	20241018	095300	17996890	5140	5140	5140	5140	0
551	20241018	095200	17996890	5140	5140	5140	5140	0
552	20241018	095100	17996890	5140	5140	5140	5140	21
553	20241018	095000	17888950	5140	5140	5140	5140	20
554	20241018	094900	17786150	5120	5120	5120	5120	265
555	20241018	094800	16429350	5150	5150	5150	5150	0
556	20241018	094700	16429350	5150	5150	5150	5150	0
557	20241018	094600	16429350	5150	5150	5150	5150	0
558	20241018	094500	16429350	5150	5150	5150	5150	0
559	20241018	094400	16429350	5150	5150	5150	5150	0
560	20241018	094300	16429350	5150	5150	5150	5150	0
561	20241018	094200	16429350	5150	5150	5150	5150	0
562	20241018	094100	16429350	5150	5150	5150	5150	0
563	20241018	094000	16429350	5150	5150	5150	5150	0
564	20241018	093900	16429350	5150	5150	5150	5150	25
565	20241018	093800	16300600	5140	5140	5140	5140	0
566	20241018	093700	16300600	5140	5140	5140	5140	0
567	20241018	093600	16300600	5140	5140	5140	5140	2
568	20241018	093500	16290320	5140	5150	5150	5140	37
569	20241018	093400	16100130	5140	5140	5140	5140	50
570	20241018	093300	15843130	5150	5150	5150	5150	0
571	20241018	093200	15843130	5150	5150	5150	5140	4
572	20241018	093100	15822540	5150	5150	5150	5120	4
573	20241018	093000	15801970	5150	5130	5150	5130	2518
574	20241018	092900	2869910	5130	5130	5130	5130	1
575	20241018	092800	2864780	5130	5130	5130	5130	58
576	20241018	092700	2567240	5130	5130	5130	5130	0
577	20241018	092600	2567240	5130	5130	5130	5130	0
578	20241018	092500	2567240	5130	5130	5130	5130	0
579	20241018	092400	2567240	5130	5130	5130	5130	0
580	20241018	092300	2567240	5130	5130	5130	5130	58
581	20241018	092200	2269700	5100	5100	5100	5100	0
582	20241018	092100	2269700	5100	5100	5100	5100	109
583	20241018	092000	1713800	5110	5110	5110	5110	217
584	20241018	091900	604930	5110	5110	5110	5110	50
585	20241018	091800	349430	5140	5140	5140	5140	0
586	20241018	091700	349430	5140	5140	5140	5140	1
587	20241018	091600	344290	5110	5110	5110	5110	0
588	20241018	091500	344290	5110	5110	5110	5110	0
589	20241018	091400	344290	5110	5110	5110	5110	3
590	20241018	091300	328960	5130	5130	5130	5130	30
591	20241018	091200	175060	5140	5140	5140	5140	0
592	20241018	091100	175060	5140	5140	5140	5140	0
593	20241018	091000	175060	5140	5140	5140	5140	0
594	20241018	090900	175060	5140	5140	5140	5140	0
595	20241018	090800	175060	5140	5140	5140	5140	0
596	20241018	090700	175060	5140	5140	5140	5140	0
597	20241018	090600	175060	5140	5140	5140	5140	0
598	20241018	090500	175060	5140	5140	5140	5140	0
599	20241018	090400	175060	5140	5140	5140	5140	0
600	20241018	090300	175060	5140	5140	5140	5140	0
601	20241018	090200	175060	5140	5140	5140	5140	0
602	20241018	090100	175060	5140	5140	5140	5140	0
603	20241018	090000	175060	5140	5150	5150	5140	34