KissMeData/039010/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192400	71381050	5890	5890	5890	5890	453
3	20241018	192300	71381050	5890	5890	5890	5890	0
4	20241018	192200	71381050	5890	5890	5890	5890	0
5	20241018	192100	71381050	5890	5890	5890	5890	0
6	20241018	192000	71381050	5890	5890	5890	5890	0
7	20241018	191900	71381050	5890	5890	5890	5890	0
8	20241018	191800	71381050	5890	5890	5890	5890	0
9	20241018	191700	71381050	5890	5890	5890	5890	0
10	20241018	191600	71381050	5890	5890	5890	5890	0
11	20241018	191500	71381050	5890	5890	5890	5890	0
12	20241018	191400	71381050	5890	5890	5890	5890	0
13	20241018	191300	71381050	5890	5890	5890	5890	0
14	20241018	191200	71381050	5890	5890	5890	5890	0
15	20241018	191100	71381050	5890	5890	5890	5890	0
16	20241018	191000	71381050	5890	5890	5890	5890	0
17	20241018	190900	71381050	5890	5890	5890	5890	0
18	20241018	190800	71381050	5890	5890	5890	5890	0
19	20241018	190700	71381050	5890	5890	5890	5890	0
20	20241018	190600	71381050	5890	5890	5890	5890	0
21	20241018	190500	71381050	5890	5890	5890	5890	0
22	20241018	190400	71381050	5890	5890	5890	5890	0
23	20241018	190300	71381050	5890	5890	5890	5890	0
24	20241018	190200	71381050	5890	5890	5890	5890	0
25	20241018	190100	71381050	5890	5890	5890	5890	0
26	20241018	190000	71381050	5890	5890	5890	5890	0
27	20241018	185900	71381050	5890	5890	5890	5890	0
28	20241018	185800	71381050	5890	5890	5890	5890	0
29	20241018	185700	71381050	5890	5890	5890	5890	0
30	20241018	185600	71381050	5890	5890	5890	5890	0
31	20241018	185500	71381050	5890	5890	5890	5890	0
32	20241018	185400	71381050	5890	5890	5890	5890	453
33	20241018	185300	71381050	5890	5890	5890	5890	0
34	20241018	185200	71381050	5890	5890	5890	5890	0
35	20241018	185100	71381050	5890	5890	5890	5890	0
36	20241018	185000	71381050	5890	5890	5890	5890	0
37	20241018	184900	71381050	5890	5890	5890	5890	0
38	20241018	184800	71381050	5890	5890	5890	5890	0
39	20241018	184700	71381050	5890	5890	5890	5890	0
40	20241018	184600	71381050	5890	5890	5890	5890	0
41	20241018	184500	71381050	5890	5890	5890	5890	0
42	20241018	184400	71381050	5890	5890	5890	5890	0
43	20241018	184300	71381050	5890	5890	5890	5890	0
44	20241018	184200	71381050	5890	5890	5890	5890	0
45	20241018	184100	71381050	5890	5890	5890	5890	0
46	20241018	184000	71381050	5890	5890	5890	5890	0
47	20241018	183900	71381050	5890	5890	5890	5890	0
48	20241018	183800	71381050	5890	5890	5890	5890	0
49	20241018	183700	71381050	5890	5890	5890	5890	0
50	20241018	183600	71381050	5890	5890	5890	5890	0
51	20241018	183500	71381050	5890	5890	5890	5890	0
52	20241018	183400	71381050	5890	5890	5890	5890	0
53	20241018	183300	71381050	5890	5890	5890	5890	0
54	20241018	183200	71381050	5890	5890	5890	5890	0
55	20241018	183100	71381050	5890	5890	5890	5890	0
56	20241018	183000	71381050	5890	5890	5890	5890	0
57	20241018	182900	71381050	5890	5890	5890	5890	0
58	20241018	182800	71381050	5890	5890	5890	5890	0
59	20241018	182700	71381050	5890	5890	5890	5890	0
60	20241018	182600	71381050	5890	5890	5890	5890	0
61	20241018	182500	71381050	5890	5890	5890	5890	0
62	20241018	182400	71381050	5890	5890	5890	5890	453
63	20241018	182300	71381050	5890	5890	5890	5890	0
64	20241018	182200	71381050	5890	5890	5890	5890	0
65	20241018	182100	71381050	5890	5890	5890	5890	0
66	20241018	182000	71381050	5890	5890	5890	5890	0
67	20241018	181900	71381050	5890	5890	5890	5890	0
68	20241018	181800	71381050	5890	5890	5890	5890	0
69	20241018	181700	71381050	5890	5890	5890	5890	0
70	20241018	181600	71381050	5890	5890	5890	5890	0
71	20241018	181500	71381050	5890	5890	5890	5890	0
72	20241018	181400	71381050	5890	5890	5890	5890	0
73	20241018	181300	71381050	5890	5890	5890	5890	0
74	20241018	181200	71381050	5890	5890	5890	5890	0
75	20241018	181100	71381050	5890	5890	5890	5890	0
76	20241018	181000	71381050	5890	5890	5890	5890	0
77	20241018	180900	71381050	5890	5890	5890	5890	0
78	20241018	180800	71381050	5890	5890	5890	5890	0
79	20241018	180700	71381050	5890	5890	5890	5890	0
80	20241018	180600	71381050	5890	5890	5890	5890	0
81	20241018	180500	71381050	5890	5890	5890	5890	0
82	20241018	180400	71381050	5890	5890	5890	5890	0
83	20241018	180300	71381050	5890	5890	5890	5890	0
84	20241018	180200	71381050	5890	5890	5890	5890	0
85	20241018	180100	71381050	5890	5890	5890	5890	0
86	20241018	180000	71381050	5890	5890	5890	5890	0
87	20241018	175900	71381050	5890	5890	5890	5890	0
88	20241018	175800	71381050	5890	5890	5890	5890	0
89	20241018	175700	71381050	5890	5890	5890	5890	0
90	20241018	175600	71381050	5890	5890	5890	5890	0
91	20241018	175500	71381050	5890	5890	5890	5890	0
92	20241018	175400	71381050	5890	5890	5890	5890	453
93	20241018	175300	71381050	5890	5890	5890	5890	0
94	20241018	175200	71381050	5890	5890	5890	5890	0
95	20241018	175100	71381050	5890	5890	5890	5890	0
96	20241018	175000	71381050	5890	5890	5890	5890	0
97	20241018	174900	71381050	5890	5890	5890	5890	0
98	20241018	174800	71381050	5890	5890	5890	5890	0
99	20241018	174700	71381050	5890	5890	5890	5890	0
100	20241018	174600	71381050	5890	5890	5890	5890	0
101	20241018	174500	71381050	5890	5890	5890	5890	0
102	20241018	174400	71381050	5890	5890	5890	5890	0
103	20241018	174300	71381050	5890	5890	5890	5890	0
104	20241018	174200	71381050	5890	5890	5890	5890	0
105	20241018	174100	71381050	5890	5890	5890	5890	0
106	20241018	174000	71381050	5890	5890	5890	5890	0
107	20241018	173900	71381050	5890	5890	5890	5890	0
108	20241018	173800	71381050	5890	5890	5890	5890	0
109	20241018	173700	71381050	5890	5890	5890	5890	0
110	20241018	173600	71381050	5890	5890	5890	5890	0
111	20241018	173500	71381050	5890	5890	5890	5890	0
112	20241018	173400	71381050	5890	5890	5890	5890	0
113	20241018	173300	71381050	5890	5890	5890	5890	0
114	20241018	173200	71381050	5890	5890	5890	5890	0
115	20241018	173100	71381050	5890	5890	5890	5890	0
116	20241018	173000	71381050	5890	5890	5890	5890	0
117	20241018	172900	71381050	5890	5890	5890	5890	0
118	20241018	172800	71381050	5890	5890	5890	5890	0
119	20241018	172700	71381050	5890	5890	5890	5890	0
120	20241018	172600	71381050	5890	5890	5890	5890	0
121	20241018	172500	71381050	5890	5890	5890	5890	0
122	20241018	172400	71381050	5890	5890	5890	5890	453
123	20241018	172300	71381050	5890	5890	5890	5890	0
124	20241018	172200	71381050	5890	5890	5890	5890	0
125	20241018	172100	71381050	5890	5890	5890	5890	0
126	20241018	172000	71381050	5890	5890	5890	5890	0
127	20241018	171900	71381050	5890	5890	5890	5890	0
128	20241018	171800	71381050	5890	5890	5890	5890	0
129	20241018	171700	71381050	5890	5890	5890	5890	0
130	20241018	171600	71381050	5890	5890	5890	5890	0
131	20241018	171500	71381050	5890	5890	5890	5890	0
132	20241018	171400	71381050	5890	5890	5890	5890	0
133	20241018	171300	71381050	5890	5890	5890	5890	0
134	20241018	171200	71381050	5890	5890	5890	5890	0
135	20241018	171100	71381050	5890	5890	5890	5890	0
136	20241018	171000	71381050	5890	5890	5890	5890	0
137	20241018	170900	71381050	5890	5890	5890	5890	0
138	20241018	170800	71381050	5890	5890	5890	5890	0
139	20241018	170700	71381050	5890	5890	5890	5890	0
140	20241018	170600	71381050	5890	5890	5890	5890	0
141	20241018	170500	71381050	5890	5890	5890	5890	0
142	20241018	170400	71381050	5890	5890	5890	5890	0
143	20241018	170300	71381050	5890	5890	5890	5890	0
144	20241018	170200	71381050	5890	5890	5890	5890	0
145	20241018	170100	71381050	5890	5890	5890	5890	0
146	20241018	170000	71381050	5890	5890	5890	5890	0
147	20241018	165900	71381050	5890	5890	5890	5890	0
148	20241018	165800	71381050	5890	5890	5890	5890	0
149	20241018	165700	71381050	5890	5890	5890	5890	0
150	20241018	165600	71381050	5890	5890	5890	5890	0
151	20241018	165500	71381050	5890	5890	5890	5890	0
152	20241018	165400	71381050	5890	5890	5890	5890	453
153	20241018	165300	71381050	5890	5890	5890	5890	0
154	20241018	165200	71381050	5890	5890	5890	5890	0
155	20241018	165100	71381050	5890	5890	5890	5890	0
156	20241018	165000	71381050	5890	5890	5890	5890	0
157	20241018	164900	71381050	5890	5890	5890	5890	0
158	20241018	164800	71381050	5890	5890	5890	5890	0
159	20241018	164700	71381050	5890	5890	5890	5890	0
160	20241018	164600	71381050	5890	5890	5890	5890	0
161	20241018	164500	71381050	5890	5890	5890	5890	0
162	20241018	164400	71381050	5890	5890	5890	5890	0
163	20241018	164300	71381050	5890	5890	5890	5890	0
164	20241018	164200	71381050	5890	5890	5890	5890	0
165	20241018	164100	71381050	5890	5890	5890	5890	0
166	20241018	164000	71381050	5890	5890	5890	5890	0
167	20241018	163900	71381050	5890	5890	5890	5890	0
168	20241018	163800	71381050	5890	5890	5890	5890	0
169	20241018	163700	71381050	5890	5890	5890	5890	0
170	20241018	163600	71381050	5890	5890	5890	5890	0
171	20241018	163500	71381050	5890	5890	5890	5890	0
172	20241018	163400	71381050	5890	5890	5890	5890	0
173	20241018	163300	71381050	5890	5890	5890	5890	0
174	20241018	163200	71381050	5890	5890	5890	5890	0
175	20241018	163100	71381050	5890	5890	5890	5890	0
176	20241018	163000	71381050	5890	5890	5890	5890	0
177	20241018	162900	71381050	5890	5890	5890	5890	0
178	20241018	162800	71381050	5890	5890	5890	5890	0
179	20241018	162700	71381050	5890	5890	5890	5890	0
180	20241018	162600	71381050	5890	5890	5890	5890	0
181	20241018	162500	71381050	5890	5890	5890	5890	0
182	20241018	162400	71381050	5890	5890	5890	5890	453
183	20241018	162300	71381050	5890	5890	5890	5890	0
184	20241018	162200	71381050	5890	5890	5890	5890	0
185	20241018	162100	71381050	5890	5890	5890	5890	0
186	20241018	162000	71381050	5890	5890	5890	5890	0
187	20241018	161900	71381050	5890	5890	5890	5890	0
188	20241018	161800	71381050	5890	5890	5890	5890	0
189	20241018	161700	71381050	5890	5890	5890	5890	0
190	20241018	161600	71381050	5890	5890	5890	5890	0
191	20241018	161500	71381050	5890	5890	5890	5890	0
192	20241018	161400	71381050	5890	5890	5890	5890	0
193	20241018	161300	71381050	5890	5890	5890	5890	0
194	20241018	161200	71381050	5890	5890	5890	5890	0
195	20241018	161100	71381050	5890	5890	5890	5890	0
196	20241018	161000	71381050	5890	5890	5890	5890	0
197	20241018	160900	71381050	5890	5890	5890	5890	0
198	20241018	160800	71381050	5890	5890	5890	5890	0
199	20241018	160700	71381050	5890	5890	5890	5890	0
200	20241018	160600	71381050	5890	5890	5890	5890	0
201	20241018	160500	71381050	5890	5890	5890	5890	0
202	20241018	160400	71381050	5890	5890	5890	5890	0
203	20241018	160300	71381050	5890	5890	5890	5890	0
204	20241018	160200	71381050	5890	5890	5890	5890	0
205	20241018	160100	71381050	5890	5890	5890	5890	0
206	20241018	160000	71381050	5890	5890	5890	5890	0
207	20241018	155900	71381050	5890	5890	5890	5890	0
208	20241018	155800	71381050	5890	5890	5890	5890	0
209	20241018	155700	71381050	5890	5890	5890	5890	0
210	20241018	155600	71381050	5890	5890	5890	5890	0
211	20241018	155500	71381050	5890	5890	5890	5890	0
212	20241018	155400	71381050	5890	5890	5890	5890	453
213	20241018	155300	71381050	5890	5890	5890	5890	0
214	20241018	155200	71381050	5890	5890	5890	5890	0
215	20241018	155100	71381050	5890	5890	5890	5890	0
216	20241018	155000	71381050	5890	5890	5890	5890	0
217	20241018	154900	71381050	5890	5890	5890	5890	0
218	20241018	154800	71381050	5890	5890	5890	5890	0
219	20241018	154700	71381050	5890	5890	5890	5890	0
220	20241018	154600	71381050	5890	5890	5890	5890	0
221	20241018	154500	71381050	5890	5890	5890	5890	0
222	20241018	154400	71381050	5890	5890	5890	5890	0
223	20241018	154300	71381050	5890	5890	5890	5890	0
224	20241018	154200	71381050	5890	5890	5890	5890	0
225	20241018	154100	71381050	5890	5890	5890	5890	0
226	20241018	154000	71381050	5890	5890	5890	5890	0
227	20241018	153900	71381050	5890	5890	5890	5890	0
228	20241018	153800	71381050	5890	5890	5890	5890	0
229	20241018	153700	71381050	5890	5890	5890	5890	0
230	20241018	153600	71381050	5890	5890	5890	5890	0
231	20241018	153500	71381050	5890	5890	5890	5890	0
232	20241018	153400	71381050	5890	5890	5890	5890	0
233	20241018	153300	71381050	5890	5890	5890	5890	0
234	20241018	153200	71381050	5890	5890	5890	5890	0
235	20241018	153100	71381050	5890	5890	5890	5890	0
236	20241018	153000	71381050	5890	5890	5890	5890	453
237	20241018	152900	68712880	5900	5900	5900	5900	0
238	20241018	152800	68712880	5900	5900	5900	5900	0
239	20241018	152700	68712880	5900	5900	5900	5900	0
240	20241018	152600	68712880	5900	5900	5900	5900	0
241	20241018	152500	68712880	5900	5900	5900	5900	0
242	20241018	152400	68712880	5900	5900	5900	5900	0
243	20241018	152300	68712880	5900	5900	5900	5900	0
244	20241018	152200	68712880	5900	5900	5900	5900	0
245	20241018	152100	68712880	5900	5900	5900	5900	0
246	20241018	152000	68712880	5900	5900	5900	5900	0
247	20241018	151900	68712880	5900	5900	5900	5900	165
248	20241018	151800	67739380	5910	5910	5910	5910	0
249	20241018	151700	67739380	5910	5910	5910	5910	6
250	20241018	151600	67703920	5900	5900	5900	5900	0
251	20241018	151500	67703920	5900	5910	5910	5900	1398
252	20241018	151400	59454350	5910	5910	5910	5910	0
253	20241018	151300	59454350	5910	5910	5910	5910	59
254	20241018	151200	59105660	5910	5910	5910	5910	0
255	20241018	151100	59105660	5910	5910	5910	5910	147
256	20241018	151000	58236890	5910	5910	5910	5910	0
257	20241018	150900	58236890	5910	5910	5910	5910	0
258	20241018	150800	58236890	5910	5910	5910	5910	0
259	20241018	150700	58236890	5910	5910	5910	5910	0
260	20241018	150600	58236890	5910	5910	5910	5910	0
261	20241018	150500	58236890	5910	5910	5910	5910	0
262	20241018	150400	58236890	5910	5910	5910	5910	0
263	20241018	150300	58236890	5910	5910	5910	5910	0
264	20241018	150200	58236890	5910	5910	5910	5910	0
265	20241018	150100	58236890	5910	5910	5910	5910	109
266	20241018	150000	57592700	5910	5910	5910	5910	1
267	20241018	145900	57586790	5910	5910	5910	5910	0
268	20241018	145800	57586790	5910	5910	5910	5910	783
269	20241018	145700	52959260	5910	5910	5910	5910	0
270	20241018	145600	52959260	5910	5910	5910	5910	0
271	20241018	145500	52959260	5910	5930	5930	5910	2
272	20241018	145400	52947420	5920	5920	5920	5920	0
273	20241018	145300	52947420	5920	5920	5920	5920	51
274	20241018	145200	52645500	5940	5940	5940	5940	0
275	20241018	145100	52645500	5940	5940	5940	5940	0
276	20241018	145000	52645500	5940	5940	5940	5940	0
277	20241018	144900	52645500	5940	5940	5940	5940	0
278	20241018	144800	52645500	5940	5940	5940	5940	0
279	20241018	144700	52645500	5940	5940	5940	5940	0
280	20241018	144600	52645500	5940	5930	5940	5930	57
281	20241018	144500	52307420	5910	5910	5910	5910	0
282	20241018	144400	52307420	5910	5910	5910	5910	0
283	20241018	144300	52307420	5910	5910	5910	5910	0
284	20241018	144200	52307420	5910	5910	5910	5910	0
285	20241018	144100	52307420	5910	5910	5910	5910	0
286	20241018	144000	52307420	5910	5910	5910	5910	7
287	20241018	143900	52266050	5910	5910	5910	5910	2
288	20241018	143800	52254230	5910	5910	5910	5910	1
289	20241018	143700	52248320	5910	5910	5910	5910	6
290	20241018	143600	52212860	5910	5910	5910	5910	3
291	20241018	143500	52195130	5910	5910	5910	5910	6
292	20241018	143400	52159670	5910	5910	5910	5910	4
293	20241018	143300	52136030	5910	5910	5910	5910	3
294	20241018	143200	52118300	5910	5910	5910	5910	5
295	20241018	143100	52088750	5910	5910	5910	5910	1
296	20241018	143000	52082840	5910	5910	5910	5910	6
297	20241018	142900	52047380	5920	5920	5920	5920	16
298	20241018	142800	51952660	5920	5910	5920	5910	4
299	20241018	142700	51929010	5910	5930	5930	5910	5
300	20241018	142600	51899440	5920	5920	5920	5920	2
301	20241018	142500	51887600	5910	5910	5910	5910	7
302	20241018	142400	51846230	5910	5910	5910	5910	1
303	20241018	142300	51840320	5910	5910	5910	5910	4
304	20241018	142200	51816680	5910	5920	5930	5910	47
305	20241018	142100	51538070	5920	5920	5920	5920	45
306	20241018	142000	51271670	5900	5900	5900	5900	8
307	20241018	141900	51224470	5900	5900	5900	5900	1
308	20241018	141800	51218570	5900	5900	5900	5900	6
309	20241018	141700	51183170	5910	5900	5910	5900	4
310	20241018	141600	51159550	5900	5900	5900	5900	1
311	20241018	141500	51153650	5900	5900	5900	5900	6
312	20241018	141400	51118250	5900	5900	5900	5900	3
313	20241018	141300	51100550	5900	5900	5900	5900	5
314	20241018	141200	51071050	5900	5900	5900	5900	3
315	20241018	141100	51053350	5900	5900	5900	5900	3
316	20241018	141000	51035650	5900	5900	5900	5900	4
317	20241018	140900	51012050	5900	5900	5900	5900	4
318	20241018	140800	50988450	5900	5900	5900	5900	5
319	20241018	140700	50958950	5900	5900	5900	5900	4
320	20241018	140600	50935350	5900	5900	5900	5900	4
321	20241018	140500	50911750	5900	5900	5900	5900	6
322	20241018	140400	50876350	5900	5900	5900	5900	3
323	20241018	140300	50858650	5900	5910	5910	5900	3
324	20241018	140200	50840930	5940	5940	5940	5940	2
325	20241018	140100	50829050	5920	5890	5920	5890	65
326	20241018	140000	50445570	5900	5890	5900	5890	17
327	20241018	135900	50345280	5900	5900	5900	5900	0
328	20241018	135800	50345280	5900	5890	5900	5890	12
329	20241018	135700	50274570	5890	5890	5890	5890	0
330	20241018	135600	50274570	5890	5890	5890	5890	6
331	20241018	135500	50239230	5890	5890	5890	5890	4
332	20241018	135400	50215670	5890	5890	5890	5890	2
333	20241018	135300	50203890	5890	5890	5890	5890	4
334	20241018	135200	50180330	5900	5880	5900	5880	11
335	20241018	135100	50115510	5880	5880	5880	5880	4
336	20241018	135000	50091990	5880	5880	5880	5880	3
337	20241018	134900	50074350	5890	5890	5890	5890	1
338	20241018	134800	50068460	5880	5880	5880	5880	7
339	20241018	134700	50027300	5880	5880	5880	5880	4
340	20241018	134600	50003780	5880	5880	5880	5880	5
341	20241018	134500	49974380	5890	5880	5890	5880	2
342	20241018	134400	49962610	5870	5870	5870	5870	8
343	20241018	134300	49915650	5870	5870	5870	5870	0
344	20241018	134200	49915650	5870	5870	5870	5870	5
345	20241018	134100	49886300	5870	5870	5870	5870	4
346	20241018	134000	49862820	5870	5870	5870	5870	3
347	20241018	133900	49845210	5870	5870	5870	5870	7
348	20241018	133800	49804120	5870	5880	5880	5870	601
349	20241018	133700	46276040	5890	5890	5890	5890	0
350	20241018	133600	46276040	5890	5890	5890	5890	52
351	20241018	133500	45969760	5890	5890	5890	5890	0
352	20241018	133400	45969760	5890	5890	5890	5890	7
353	20241018	133300	45928530	5890	5890	5890	5890	36
354	20241018	133200	45716490	5890	5890	5890	5890	2
355	20241018	133100	45704710	5890	5890	5890	5890	9
356	20241018	133000	45651700	5890	5890	5890	5890	0
357	20241018	132900	45651700	5890	5890	5890	5890	7
358	20241018	132800	45610470	5890	5890	5890	5890	26
359	20241018	132700	45457330	5890	5890	5890	5890	4
360	20241018	132600	45433770	5890	5890	5890	5890	3
361	20241018	132500	45416100	5890	5890	5890	5890	2
362	20241018	132400	45404320	5890	5890	5890	5890	5
363	20241018	132300	45374870	5890	5900	5900	5890	18
364	20241018	132200	45268690	5890	5890	5890	5890	5
365	20241018	132100	45239240	5890	5890	5890	5890	4
366	20241018	132000	45215680	5890	5890	5890	5890	4
367	20241018	131900	45192120	5890	5890	5890	5890	4
368	20241018	131800	45168560	5890	5890	5890	5890	3
369	20241018	131700	45150890	5890	5890	5890	5890	7
370	20241018	131600	45109660	5890	5890	5890	5890	0
371	20241018	131500	45109660	5890	5890	5890	5890	4
372	20241018	131400	45086100	5890	5890	5890	5890	6
373	20241018	131300	45050760	5890	5890	5890	5890	1
374	20241018	131200	45044870	5890	5890	5890	5890	7
375	20241018	131100	45003640	5890	5890	5890	5890	0
376	20241018	131000	45003640	5890	5890	5890	5890	5
377	20241018	130900	44974190	5890	5890	5890	5890	7
378	20241018	130800	44932960	5890	5890	5890	5890	1
379	20241018	130700	44927070	5890	5890	5890	5890	6
380	20241018	130600	44891730	5900	5900	5900	5900	60
381	20241018	130500	44537730	5890	5900	5900	5890	65
382	20241018	130400	44154280	5890	5890	5890	5890	3
383	20241018	130300	44136610	5890	5890	5890	5890	0
384	20241018	130200	44136610	5890	5890	5890	5890	7
385	20241018	130100	44095380	5910	5910	5910	5910	339
386	20241018	130000	42091890	5910	5900	5910	5900	262
387	20241018	125900	40543880	5880	5880	5880	5880	3
388	20241018	125800	40526240	5880	5880	5880	5880	3
389	20241018	125700	40508600	5880	5880	5880	5880	4
390	20241018	125600	40485080	5880	5880	5880	5880	5
391	20241018	125500	40455680	5880	5880	5880	5880	7
392	20241018	125400	40414520	5880	5880	5880	5880	2
393	20241018	125300	40402760	5880	5880	5880	5880	3
394	20241018	125200	40385120	5880	5880	5880	5880	5
395	20241018	125100	40355720	5900	5900	5900	5900	0
396	20241018	125000	40355720	5900	5880	5900	5880	9
397	20241018	124900	40302780	5880	5880	5880	5880	0
398	20241018	124800	40302780	5880	5880	5880	5880	7
399	20241018	124700	40261620	5890	5880	5890	5880	19
400	20241018	124600	40149730	5880	5880	5880	5880	16
401	20241018	124500	40055650	5880	5880	5880	5880	8
402	20241018	124400	40008610	5880	5880	5880	5880	4
403	20241018	124300	39985090	5880	5880	5880	5880	5
404	20241018	124200	39955690	5880	5880	5880	5880	4
405	20241018	124100	39932170	5880	5880	5880	5880	0
406	20241018	124000	39932170	5880	5880	5880	5880	6
407	20241018	123900	39896890	5880	5880	5880	5880	3
408	20241018	123800	39879250	5890	5880	5890	5880	5
409	20241018	123700	39849840	5890	5890	5890	5890	718
410	20241018	123600	35620820	5880	5880	5880	5880	4
411	20241018	123500	35597300	5880	5890	5890	5880	304
412	20241018	123400	33806780	5900	5900	5900	5900	0
413	20241018	123300	33806780	5900	5880	5900	5880	43
414	20241018	123200	33553200	5880	5880	5880	5880	2
415	20241018	123100	33541440	5880	5880	5880	5880	9
416	20241018	123000	33488520	5880	5880	5880	5880	0
417	20241018	122900	33488520	5880	5880	5880	5880	3
418	20241018	122800	33470880	5880	5880	5880	5880	6
419	20241018	122700	33435600	5880	5880	5880	5880	1
420	20241018	122600	33429720	5880	5880	5880	5880	7
421	20241018	122500	33388560	5880	5880	5880	5880	2
422	20241018	122400	33376800	5880	5880	5880	5880	4
423	20241018	122300	33353280	5870	5870	5870	5870	7
424	20241018	122200	33312190	5870	5870	5870	5870	1
425	20241018	122100	33306320	5870	5870	5870	5870	6
426	20241018	122000	33271100	5880	5880	5880	5880	1
427	20241018	121900	33265220	5870	5870	5870	5870	2
428	20241018	121800	33253480	5870	5870	5870	5870	6
429	20241018	121700	33218260	5870	5870	5870	5870	2
430	20241018	121600	33206520	5870	5870	5870	5870	6
431	20241018	121500	33171300	5870	5880	5880	5870	499
432	20241018	121400	30237780	5880	5880	5880	5880	6
433	20241018	121300	30202500	5880	5880	5880	5880	1
434	20241018	121200	30196620	5880	5880	5880	5880	3
435	20241018	121100	30178980	5880	5880	5880	5880	6
436	20241018	121000	30143700	5880	5880	5880	5880	1
437	20241018	120900	30137820	5880	5880	5880	5880	6
438	20241018	120800	30102540	5880	5880	5880	5880	3
439	20241018	120700	30084900	5880	5880	5880	5880	1
440	20241018	120600	30079020	5880	5880	5880	5880	6
441	20241018	120500	30043740	5880	5880	5880	5880	2
442	20241018	120400	30031980	5880	5880	5880	5880	8
443	20241018	120300	29984940	5880	5880	5880	5880	1
444	20241018	120200	29979060	5880	5880	5880	5880	2
445	20241018	120100	29967300	5880	5880	5880	5880	0
446	20241018	120000	29967300	5880	5880	5880	5880	0
447	20241018	115900	29967300	5880	5880	5880	5880	0
448	20241018	115800	29967300	5880	5880	5880	5880	0
449	20241018	115700	29967300	5880	5880	5880	5880	0
450	20241018	115600	29967300	5880	5880	5880	5880	0
451	20241018	115500	29967300	5880	5880	5880	5880	0
452	20241018	115400	29967300	5880	5880	5880	5880	0
453	20241018	115300	29967300	5880	5880	5880	5880	0
454	20241018	115200	29967300	5880	5880	5880	5880	0
455	20241018	115100	29967300	5880	5880	5880	5880	0
456	20241018	115000	29967300	5880	5880	5880	5880	0
457	20241018	114900	29967300	5880	5880	5880	5880	0
458	20241018	114800	29967300	5880	5880	5880	5880	0
459	20241018	114700	29967300	5880	5880	5880	5880	0
460	20241018	114600	29967300	5880	5880	5880	5880	0
461	20241018	114500	29967300	5880	5880	5880	5880	0
462	20241018	114400	29967300	5880	5880	5880	5880	0
463	20241018	114300	29967300	5880	5880	5880	5880	80
464	20241018	114200	29496900	5890	5890	5890	5890	18
465	20241018	114100	29390880	5880	5880	5880	5880	0
466	20241018	114000	29390880	5880	5880	5880	5880	0
467	20241018	113900	29390880	5880	5880	5880	5880	0
468	20241018	113800	29390880	5880	5880	5880	5880	0
469	20241018	113700	29390880	5880	5880	5880	5880	0
470	20241018	113600	29390880	5880	5880	5880	5880	0
471	20241018	113500	29390880	5880	5880	5880	5880	0
472	20241018	113400	29390880	5880	5880	5880	5880	0
473	20241018	113300	29390880	5880	5880	5880	5880	0
474	20241018	113200	29390880	5880	5880	5880	5880	0
475	20241018	113100	29390880	5880	5880	5880	5880	0
476	20241018	113000	29390880	5880	5880	5880	5880	0
477	20241018	112900	29390880	5880	5880	5880	5880	0
478	20241018	112800	29390880	5880	5880	5880	5880	0
479	20241018	112700	29390880	5880	5880	5880	5880	0
480	20241018	112600	29390880	5880	5880	5880	5880	0
481	20241018	112500	29390880	5880	5880	5880	5880	0
482	20241018	112400	29390880	5880	5880	5880	5880	5
483	20241018	112300	29361480	5890	5890	5890	5890	0
484	20241018	112200	29361480	5890	5890	5890	5890	122
485	20241018	112100	28642900	5890	5890	5890	5890	0
486	20241018	112000	28642900	5890	5890	5890	5890	0
487	20241018	111900	28642900	5890	5900	5900	5890	725
488	20241018	111800	24367650	5910	5910	5910	5910	0
489	20241018	111700	24367650	5910	5910	5910	5910	0
490	20241018	111600	24367650	5910	5910	5910	5910	0
491	20241018	111500	24367650	5910	5910	5910	5910	0
492	20241018	111400	24367650	5910	5910	5910	5910	0
493	20241018	111300	24367650	5910	5910	5910	5910	0
494	20241018	111200	24367650	5910	5910	5910	5910	0
495	20241018	111100	24367650	5910	5910	5910	5910	0
496	20241018	111000	24367650	5910	5910	5910	5910	500
497	20241018	110900	21412650	5950	5950	5950	5950	3
498	20241018	110800	21394800	5950	5940	5950	5940	557
499	20241018	110700	18086200	5910	5910	5910	5910	5
500	20241018	110600	18056650	5950	5950	5950	5950	0
501	20241018	110500	18056650	5950	5950	5950	5950	0
502	20241018	110400	18056650	5950	5950	5950	5950	2
503	20241018	110300	18044750	5950	5950	5950	5950	0
504	20241018	110200	18044750	5950	5950	5950	5950	0
505	20241018	110100	18044750	5950	5950	5950	5950	0
506	20241018	110000	18044750	5950	5950	5950	5950	0
507	20241018	105900	18044750	5950	5950	5950	5950	0
508	20241018	105800	18044750	5950	5950	5950	5950	0
509	20241018	105700	18044750	5950	5950	5950	5950	0
510	20241018	105600	18044750	5950	5950	5950	5950	0
511	20241018	105500	18044750	5950	5950	5950	5950	0
512	20241018	105400	18044750	5950	5950	5950	5950	0
513	20241018	105300	18044750	5950	5950	5950	5950	0
514	20241018	105200	18044750	5950	5950	5950	5950	0
515	20241018	105100	18044750	5950	5950	5950	5950	0
516	20241018	105000	18044750	5950	5950	5950	5950	0
517	20241018	104900	18044750	5950	5950	5950	5950	0
518	20241018	104800	18044750	5950	5950	5950	5950	0
519	20241018	104700	18044750	5950	5950	5950	5950	0
520	20241018	104600	18044750	5950	5950	5950	5950	0
521	20241018	104500	18044750	5950	5950	5950	5950	0
522	20241018	104400	18044750	5950	5950	5950	5950	0
523	20241018	104300	18044750	5950	5950	5950	5950	0
524	20241018	104200	18044750	5950	5950	5950	5950	0
525	20241018	104100	18044750	5950	5950	5950	5950	0
526	20241018	104000	18044750	5950	5950	5950	5950	0
527	20241018	103900	18044750	5950	5950	5950	5950	0
528	20241018	103800	18044750	5950	5950	5950	5950	0
529	20241018	103700	18044750	5950	5950	5950	5950	0
530	20241018	103600	18044750	5950	5950	5950	5950	0
531	20241018	103500	18044750	5950	5950	5950	5950	0
532	20241018	103400	18044750	5950	5950	5950	5950	0
533	20241018	103300	18044750	5950	5950	5950	5950	0
534	20241018	103200	18044750	5950	5950	5950	5950	0
535	20241018	103100	18044750	5950	5950	5950	5950	0
536	20241018	103000	18044750	5950	5950	5950	5950	0
537	20241018	102900	18044750	5950	5950	5950	5950	0
538	20241018	102800	18044750	5950	5950	5950	5950	0
539	20241018	102700	18044750	5950	5950	5950	5950	0
540	20241018	102600	18044750	5950	5950	5950	5950	0
541	20241018	102500	18044750	5950	5950	5950	5950	2
542	20241018	102400	18032850	5920	5920	5920	5920	0
543	20241018	102300	18032850	5920	5930	5930	5920	600
544	20241018	102200	14479060	5930	5930	5930	5930	0
545	20241018	102100	14479060	5930	5930	5930	5930	0
546	20241018	102000	14479060	5930	5930	5930	5930	0
547	20241018	101900	14479060	5930	5930	5930	5930	0
548	20241018	101800	14479060	5930	5930	5930	5930	0
549	20241018	101700	14479060	5930	5930	5930	5930	0
550	20241018	101600	14479060	5930	5930	5930	5930	0
551	20241018	101500	14479060	5930	5930	5930	5930	0
552	20241018	101400	14479060	5930	5930	5930	5930	0
553	20241018	101300	14479060	5930	5930	5930	5930	50
554	20241018	101200	14182560	5960	5960	5960	5960	0
555	20241018	101100	14182560	5960	5960	5960	5960	0
556	20241018	101000	14182560	5960	5960	5960	5960	0
557	20241018	100900	14182560	5960	5960	5960	5960	0
558	20241018	100800	14182560	5960	5960	5960	5960	0
559	20241018	100700	14182560	5960	5960	5960	5960	0
560	20241018	100600	14182560	5960	5960	5960	5960	0
561	20241018	100500	14182560	5960	5960	5960	5960	0
562	20241018	100400	14182560	5960	5960	5960	5960	0
563	20241018	100300	14182560	5960	5960	5960	5960	0
564	20241018	100200	14182560	5960	5960	5960	5960	0
565	20241018	100100	14182560	5960	5960	5960	5960	5
566	20241018	100000	14152760	5960	5930	5960	5930	80
567	20241018	095900	13678270	5970	5970	5970	5970	0
568	20241018	095800	13678270	5970	5970	5970	5970	0
569	20241018	095700	13678270	5970	5970	5970	5970	0
570	20241018	095600	13678270	5970	5970	5970	5970	0
571	20241018	095500	13678270	5970	5970	5970	5970	0
572	20241018	095400	13678270	5970	5970	5970	5970	0
573	20241018	095300	13678270	5970	5970	5970	5970	0
574	20241018	095200	13678270	5970	5970	5970	5970	0
575	20241018	095100	13678270	5970	5970	5970	5970	0
576	20241018	095000	13678270	5970	5970	5970	5970	10
577	20241018	094900	13618570	5940	5930	5940	5930	217
578	20241018	094800	12330880	5940	5940	5940	5940	0
579	20241018	094700	12330880	5940	5940	5940	5940	912
580	20241018	094600	6913600	5990	5980	5990	5980	5
581	20241018	094500	6883660	5950	5970	5970	5950	712
582	20241018	094400	2646450	5990	5990	5990	5990	0
583	20241018	094300	2646450	5990	5990	5990	5990	10
584	20241018	094200	2586550	5990	5990	5990	5990	3
585	20241018	094100	2568580	5990	5990	5990	5990	5
586	20241018	094000	2538630	5990	5990	5990	5990	5
587	20241018	093900	2508680	5990	5990	5990	5990	0
588	20241018	093800	2508680	5990	5990	5990	5990	0
589	20241018	093700	2508680	5990	5990	5990	5990	0
590	20241018	093600	2508680	5990	5990	5990	5990	0
591	20241018	093500	2508680	5990	5990	5990	5990	1
592	20241018	093400	2502690	5990	5990	5990	5990	0
593	20241018	093300	2502690	5990	5990	5990	5990	0
594	20241018	093200	2502690	5990	5990	5990	5990	0
595	20241018	093100	2502690	5990	5980	5990	5980	8
596	20241018	093000	2454810	5980	5980	5980	5980	0
597	20241018	092900	2454810	5980	5980	5980	5980	2
598	20241018	092800	2442850	5970	5970	5970	5970	0
599	20241018	092700	2442850	5970	5970	5970	5970	0
600	20241018	092600	2442850	5970	5970	5970	5970	0
601	20241018	092500	2442850	5970	5970	5970	5970	150
602	20241018	092400	1547350	5980	5980	5980	5980	0
603	20241018	092300	1547350	5980	5980	5980	5980	9
604	20241018	092200	1493530	5980	5980	5980	5980	0
605	20241018	092100	1493530	5980	5980	5980	5980	0
606	20241018	092000	1493530	5980	5980	5980	5980	0
607	20241018	091900	1493530	5980	5980	5980	5980	0
608	20241018	091800	1493530	5980	5980	5980	5980	0
609	20241018	091700	1493530	5980	5980	5980	5980	0
610	20241018	091600	1493530	5980	5980	5980	5980	0
611	20241018	091500	1493530	5980	5980	5980	5980	0
612	20241018	091400	1493530	5980	5990	5990	5980	21
613	20241018	091300	1367750	5980	5980	5980	5980	0
614	20241018	091200	1367750	5980	5980	5980	5980	28
615	20241018	091100	1200310	5980	5980	5980	5980	0
616	20241018	091000	1200310	5980	5980	5980	5980	32
617	20241018	090900	1008950	5980	5980	5980	5980	30
618	20241018	090800	829550	5990	5990	5990	5990	0
619	20241018	090700	829550	5990	5990	5990	5990	0
620	20241018	090600	829550	5990	5990	5990	5990	30
621	20241018	090500	649850	5990	5980	5990	5980	20
622	20241018	090400	530240	5980	5980	5980	5980	0
623	20241018	090300	530240	5980	5960	5980	5960	50
624	20241018	090200	232050	5950	5950	5950	5950	0
625	20241018	090100	232050	5950	5950	5950	5950	0
626	20241018	090000	232050	5950	5950	5950	5950	39