KissMeData/101530/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201200	237871870	5640	5640	5640	5640	1947
3	20241018	201100	237871870	5640	5640	5640	5640	0
4	20241018	201000	237871870	5640	5640	5640	5640	0
5	20241018	200900	237871870	5640	5640	5640	5640	0
6	20241018	200800	237871870	5640	5640	5640	5640	0
7	20241018	200700	237871870	5640	5640	5640	5640	0
8	20241018	200600	237871870	5640	5640	5640	5640	0
9	20241018	200500	237871870	5640	5640	5640	5640	0
10	20241018	200400	237871870	5640	5640	5640	5640	0
11	20241018	200300	237871870	5640	5640	5640	5640	0
12	20241018	200200	237871870	5640	5640	5640	5640	0
13	20241018	200100	237871870	5640	5640	5640	5640	0
14	20241018	200000	237871870	5640	5640	5640	5640	0
15	20241018	195900	237871870	5640	5640	5640	5640	0
16	20241018	195800	237871870	5640	5640	5640	5640	0
17	20241018	195700	237871870	5640	5640	5640	5640	0
18	20241018	195600	237871870	5640	5640	5640	5640	0
19	20241018	195500	237871870	5640	5640	5640	5640	0
20	20241018	195400	237871870	5640	5640	5640	5640	0
21	20241018	195300	237871870	5640	5640	5640	5640	0
22	20241018	195200	237871870	5640	5640	5640	5640	0
23	20241018	195100	237871870	5640	5640	5640	5640	0
24	20241018	195000	237871870	5640	5640	5640	5640	0
25	20241018	194900	237871870	5640	5640	5640	5640	0
26	20241018	194800	237871870	5640	5640	5640	5640	0
27	20241018	194700	237871870	5640	5640	5640	5640	0
28	20241018	194600	237871870	5640	5640	5640	5640	0
29	20241018	194500	237871870	5640	5640	5640	5640	0
30	20241018	194400	237871870	5640	5640	5640	5640	0
31	20241018	194300	237871870	5640	5640	5640	5640	0
32	20241018	194200	237871870	5640	5640	5640	5640	1947
33	20241018	194100	237871870	5640	5640	5640	5640	0
34	20241018	194000	237871870	5640	5640	5640	5640	0
35	20241018	193900	237871870	5640	5640	5640	5640	0
36	20241018	193800	237871870	5640	5640	5640	5640	0
37	20241018	193700	237871870	5640	5640	5640	5640	0
38	20241018	193600	237871870	5640	5640	5640	5640	0
39	20241018	193500	237871870	5640	5640	5640	5640	0
40	20241018	193400	237871870	5640	5640	5640	5640	0
41	20241018	193300	237871870	5640	5640	5640	5640	0
42	20241018	193200	237871870	5640	5640	5640	5640	0
43	20241018	193100	237871870	5640	5640	5640	5640	0
44	20241018	193000	237871870	5640	5640	5640	5640	0
45	20241018	192900	237871870	5640	5640	5640	5640	0
46	20241018	192800	237871870	5640	5640	5640	5640	0
47	20241018	192700	237871870	5640	5640	5640	5640	0
48	20241018	192600	237871870	5640	5640	5640	5640	0
49	20241018	192500	237871870	5640	5640	5640	5640	0
50	20241018	192400	237871870	5640	5640	5640	5640	0
51	20241018	192300	237871870	5640	5640	5640	5640	0
52	20241018	192200	237871870	5640	5640	5640	5640	0
53	20241018	192100	237871870	5640	5640	5640	5640	0
54	20241018	192000	237871870	5640	5640	5640	5640	0
55	20241018	191900	237871870	5640	5640	5640	5640	0
56	20241018	191800	237871870	5640	5640	5640	5640	0
57	20241018	191700	237871870	5640	5640	5640	5640	0
58	20241018	191600	237871870	5640	5640	5640	5640	0
59	20241018	191500	237871870	5640	5640	5640	5640	0
60	20241018	191400	237871870	5640	5640	5640	5640	0
61	20241018	191300	237871870	5640	5640	5640	5640	0
62	20241018	191200	237871870	5640	5640	5640	5640	1947
63	20241018	191100	237871870	5640	5640	5640	5640	0
64	20241018	191000	237871870	5640	5640	5640	5640	0
65	20241018	190900	237871870	5640	5640	5640	5640	0
66	20241018	190800	237871870	5640	5640	5640	5640	0
67	20241018	190700	237871870	5640	5640	5640	5640	0
68	20241018	190600	237871870	5640	5640	5640	5640	0
69	20241018	190500	237871870	5640	5640	5640	5640	0
70	20241018	190400	237871870	5640	5640	5640	5640	0
71	20241018	190300	237871870	5640	5640	5640	5640	0
72	20241018	190200	237871870	5640	5640	5640	5640	0
73	20241018	190100	237871870	5640	5640	5640	5640	0
74	20241018	190000	237871870	5640	5640	5640	5640	0
75	20241018	185900	237871870	5640	5640	5640	5640	0
76	20241018	185800	237871870	5640	5640	5640	5640	0
77	20241018	185700	237871870	5640	5640	5640	5640	0
78	20241018	185600	237871870	5640	5640	5640	5640	0
79	20241018	185500	237871870	5640	5640	5640	5640	0
80	20241018	185400	237871870	5640	5640	5640	5640	0
81	20241018	185300	237871870	5640	5640	5640	5640	0
82	20241018	185200	237871870	5640	5640	5640	5640	0
83	20241018	185100	237871870	5640	5640	5640	5640	0
84	20241018	185000	237871870	5640	5640	5640	5640	0
85	20241018	184900	237871870	5640	5640	5640	5640	0
86	20241018	184800	237871870	5640	5640	5640	5640	0
87	20241018	184700	237871870	5640	5640	5640	5640	0
88	20241018	184600	237871870	5640	5640	5640	5640	0
89	20241018	184500	237871870	5640	5640	5640	5640	0
90	20241018	184400	237871870	5640	5640	5640	5640	0
91	20241018	184300	237871870	5640	5640	5640	5640	0
92	20241018	184200	237871870	5640	5640	5640	5640	1947
93	20241018	184100	237871870	5640	5640	5640	5640	0
94	20241018	184000	237871870	5640	5640	5640	5640	0
95	20241018	183900	237871870	5640	5640	5640	5640	0
96	20241018	183800	237871870	5640	5640	5640	5640	0
97	20241018	183700	237871870	5640	5640	5640	5640	0
98	20241018	183600	237871870	5640	5640	5640	5640	0
99	20241018	183500	237871870	5640	5640	5640	5640	0
100	20241018	183400	237871870	5640	5640	5640	5640	0
101	20241018	183300	237871870	5640	5640	5640	5640	0
102	20241018	183200	237871870	5640	5640	5640	5640	0
103	20241018	183100	237871870	5640	5640	5640	5640	0
104	20241018	183000	237871870	5640	5640	5640	5640	0
105	20241018	182900	237871870	5640	5640	5640	5640	0
106	20241018	182800	237871870	5640	5640	5640	5640	0
107	20241018	182700	237871870	5640	5640	5640	5640	0
108	20241018	182600	237871870	5640	5640	5640	5640	0
109	20241018	182500	237871870	5640	5640	5640	5640	0
110	20241018	182400	237871870	5640	5640	5640	5640	0
111	20241018	182300	237871870	5640	5640	5640	5640	0
112	20241018	182200	237871870	5640	5640	5640	5640	0
113	20241018	182100	237871870	5640	5640	5640	5640	0
114	20241018	182000	237871870	5640	5640	5640	5640	0
115	20241018	181900	237871870	5640	5640	5640	5640	0
116	20241018	181800	237871870	5640	5640	5640	5640	0
117	20241018	181700	237871870	5640	5640	5640	5640	0
118	20241018	181600	237871870	5640	5640	5640	5640	0
119	20241018	181500	237871870	5640	5640	5640	5640	0
120	20241018	181400	237871870	5640	5640	5640	5640	0
121	20241018	181300	237871870	5640	5640	5640	5640	0
122	20241018	181200	237871870	5640	5640	5640	5640	1947
123	20241018	181100	237871870	5640	5640	5640	5640	0
124	20241018	181000	237871870	5640	5640	5640	5640	0
125	20241018	180900	237871870	5640	5640	5640	5640	0
126	20241018	180800	237871870	5640	5640	5640	5640	0
127	20241018	180700	237871870	5640	5640	5640	5640	0
128	20241018	180600	237871870	5640	5640	5640	5640	0
129	20241018	180500	237871870	5640	5640	5640	5640	0
130	20241018	180400	237871870	5640	5640	5640	5640	0
131	20241018	180300	237871870	5640	5640	5640	5640	0
132	20241018	180200	237871870	5640	5640	5640	5640	0
133	20241018	180100	237871870	5640	5640	5640	5640	0
134	20241018	180000	237871870	5640	5640	5640	5640	0
135	20241018	175900	237871870	5640	5640	5640	5640	0
136	20241018	175800	237871870	5640	5640	5640	5640	0
137	20241018	175700	237871870	5640	5640	5640	5640	0
138	20241018	175600	237871870	5640	5640	5640	5640	0
139	20241018	175500	237871870	5640	5640	5640	5640	0
140	20241018	175400	237871870	5640	5640	5640	5640	0
141	20241018	175300	237871870	5640	5640	5640	5640	0
142	20241018	175200	237871870	5640	5640	5640	5640	0
143	20241018	175100	237871870	5640	5640	5640	5640	0
144	20241018	175000	237871870	5640	5640	5640	5640	0
145	20241018	174900	237871870	5640	5640	5640	5640	0
146	20241018	174800	237871870	5640	5640	5640	5640	0
147	20241018	174700	237871870	5640	5640	5640	5640	0
148	20241018	174600	237871870	5640	5640	5640	5640	0
149	20241018	174500	237871870	5640	5640	5640	5640	0
150	20241018	174400	237871870	5640	5640	5640	5640	0
151	20241018	174300	237871870	5640	5640	5640	5640	0
152	20241018	174200	237871870	5640	5640	5640	5640	1947
153	20241018	174100	237871870	5640	5640	5640	5640	0
154	20241018	174000	237871870	5640	5640	5640	5640	0
155	20241018	173900	237871870	5640	5640	5640	5640	0
156	20241018	173800	237871870	5640	5640	5640	5640	0
157	20241018	173700	237871870	5640	5640	5640	5640	0
158	20241018	173600	237871870	5640	5640	5640	5640	0
159	20241018	173500	237871870	5640	5640	5640	5640	0
160	20241018	173400	237871870	5640	5640	5640	5640	0
161	20241018	173300	237871870	5640	5640	5640	5640	0
162	20241018	173200	237871870	5640	5640	5640	5640	0
163	20241018	173100	237871870	5640	5640	5640	5640	0
164	20241018	173000	237871870	5640	5640	5640	5640	0
165	20241018	172900	237871870	5640	5640	5640	5640	0
166	20241018	172800	237871870	5640	5640	5640	5640	0
167	20241018	172700	237871870	5640	5640	5640	5640	0
168	20241018	172600	237871870	5640	5640	5640	5640	0
169	20241018	172500	237871870	5640	5640	5640	5640	0
170	20241018	172400	237871870	5640	5640	5640	5640	0
171	20241018	172300	237871870	5640	5640	5640	5640	0
172	20241018	172200	237871870	5640	5640	5640	5640	0
173	20241018	172100	237871870	5640	5640	5640	5640	0
174	20241018	172000	237871870	5640	5640	5640	5640	0
175	20241018	171900	237871870	5640	5640	5640	5640	0
176	20241018	171800	237871870	5640	5640	5640	5640	0
177	20241018	171700	237871870	5640	5640	5640	5640	0
178	20241018	171600	237871870	5640	5640	5640	5640	0
179	20241018	171500	237871870	5640	5640	5640	5640	0
180	20241018	171400	237871870	5640	5640	5640	5640	0
181	20241018	171300	237871870	5640	5640	5640	5640	0
182	20241018	171200	237871870	5640	5640	5640	5640	1947
183	20241018	171100	237871870	5640	5640	5640	5640	0
184	20241018	171000	237871870	5640	5640	5640	5640	0
185	20241018	170900	237871870	5640	5640	5640	5640	0
186	20241018	170800	237871870	5640	5640	5640	5640	0
187	20241018	170700	237871870	5640	5640	5640	5640	0
188	20241018	170600	237871870	5640	5640	5640	5640	0
189	20241018	170500	237871870	5640	5640	5640	5640	0
190	20241018	170400	237871870	5640	5640	5640	5640	0
191	20241018	170300	237871870	5640	5640	5640	5640	0
192	20241018	170200	237871870	5640	5640	5640	5640	0
193	20241018	170100	237871870	5640	5640	5640	5640	0
194	20241018	170000	237871870	5640	5640	5640	5640	0
195	20241018	165900	237871870	5640	5640	5640	5640	0
196	20241018	165800	237871870	5640	5640	5640	5640	0
197	20241018	165700	237871870	5640	5640	5640	5640	0
198	20241018	165600	237871870	5640	5640	5640	5640	0
199	20241018	165500	237871870	5640	5640	5640	5640	0
200	20241018	165400	237871870	5640	5640	5640	5640	0
201	20241018	165300	237871870	5640	5640	5640	5640	0
202	20241018	165200	237871870	5640	5640	5640	5640	0
203	20241018	165100	237871870	5640	5640	5640	5640	0
204	20241018	165000	237871870	5640	5640	5640	5640	0
205	20241018	164900	237871870	5640	5640	5640	5640	0
206	20241018	164800	237871870	5640	5640	5640	5640	0
207	20241018	164700	237871870	5640	5640	5640	5640	0
208	20241018	164600	237871870	5640	5640	5640	5640	0
209	20241018	164500	237871870	5640	5640	5640	5640	0
210	20241018	164400	237871870	5640	5640	5640	5640	0
211	20241018	164300	237871870	5640	5640	5640	5640	0
212	20241018	164200	237871870	5640	5640	5640	5640	1947
213	20241018	164100	237871870	5640	5640	5640	5640	0
214	20241018	164000	237871870	5640	5640	5640	5640	0
215	20241018	163900	237871870	5640	5640	5640	5640	0
216	20241018	163800	237871870	5640	5640	5640	5640	0
217	20241018	163700	237871870	5640	5640	5640	5640	0
218	20241018	163600	237871870	5640	5640	5640	5640	0
219	20241018	163500	237871870	5640	5640	5640	5640	0
220	20241018	163400	237871870	5640	5640	5640	5640	0
221	20241018	163300	237871870	5640	5640	5640	5640	0
222	20241018	163200	237871870	5640	5640	5640	5640	0
223	20241018	163100	237871870	5640	5640	5640	5640	0
224	20241018	163000	237871870	5640	5640	5640	5640	0
225	20241018	162900	237871870	5640	5640	5640	5640	0
226	20241018	162800	237871870	5640	5640	5640	5640	0
227	20241018	162700	237871870	5640	5640	5640	5640	0
228	20241018	162600	237871870	5640	5640	5640	5640	0
229	20241018	162500	237871870	5640	5640	5640	5640	0
230	20241018	162400	237871870	5640	5640	5640	5640	0
231	20241018	162300	237871870	5640	5640	5640	5640	0
232	20241018	162200	237871870	5640	5640	5640	5640	0
233	20241018	162100	237871870	5640	5640	5640	5640	0
234	20241018	162000	237871870	5640	5640	5640	5640	0
235	20241018	161900	237871870	5640	5640	5640	5640	0
236	20241018	161800	237871870	5640	5640	5640	5640	0
237	20241018	161700	237871870	5640	5640	5640	5640	0
238	20241018	161600	237871870	5640	5640	5640	5640	0
239	20241018	161500	237871870	5640	5640	5640	5640	0
240	20241018	161400	237871870	5640	5640	5640	5640	0
241	20241018	161300	237871870	5640	5640	5640	5640	0
242	20241018	161200	237871870	5640	5640	5640	5640	1947
243	20241018	161100	237871870	5640	5640	5640	5640	0
244	20241018	161000	237871870	5640	5640	5640	5640	0
245	20241018	160900	237871870	5640	5640	5640	5640	0
246	20241018	160800	237871870	5640	5640	5640	5640	0
247	20241018	160700	237871870	5640	5640	5640	5640	0
248	20241018	160600	237871870	5640	5640	5640	5640	0
249	20241018	160500	237871870	5640	5640	5640	5640	0
250	20241018	160400	237871870	5640	5640	5640	5640	0
251	20241018	160300	237871870	5640	5640	5640	5640	0
252	20241018	160200	237871870	5640	5640	5640	5640	0
253	20241018	160100	237871870	5640	5640	5640	5640	0
254	20241018	160000	237871870	5640	5640	5640	5640	0
255	20241018	155900	237871870	5640	5640	5640	5640	0
256	20241018	155800	237871870	5640	5640	5640	5640	0
257	20241018	155700	237871870	5640	5640	5640	5640	0
258	20241018	155600	237871870	5640	5640	5640	5640	0
259	20241018	155500	237871870	5640	5640	5640	5640	0
260	20241018	155400	237871870	5640	5640	5640	5640	0
261	20241018	155300	237871870	5640	5640	5640	5640	0
262	20241018	155200	237871870	5640	5640	5640	5640	0
263	20241018	155100	237871870	5640	5640	5640	5640	0
264	20241018	155000	237871870	5640	5640	5640	5640	0
265	20241018	154900	237871870	5640	5640	5640	5640	0
266	20241018	154800	237871870	5640	5640	5640	5640	0
267	20241018	154700	237871870	5640	5640	5640	5640	0
268	20241018	154600	237871870	5640	5640	5640	5640	0
269	20241018	154500	237871870	5640	5640	5640	5640	0
270	20241018	154400	237871870	5640	5640	5640	5640	0
271	20241018	154300	237871870	5640	5640	5640	5640	0
272	20241018	154200	237871870	5640	5640	5640	5640	1947
273	20241018	154100	237871870	5640	5640	5640	5640	0
274	20241018	154000	237871870	5640	5640	5640	5640	0
275	20241018	153900	237871870	5640	5640	5640	5640	0
276	20241018	153800	237871870	5640	5640	5640	5640	0
277	20241018	153700	237871870	5640	5640	5640	5640	0
278	20241018	153600	237871870	5640	5640	5640	5640	0
279	20241018	153500	237871870	5640	5640	5640	5640	0
280	20241018	153400	237871870	5640	5640	5640	5640	0
281	20241018	153300	237871870	5640	5640	5640	5640	0
282	20241018	153200	237871870	5640	5640	5640	5640	0
283	20241018	153100	237871870	5640	5640	5640	5640	0
284	20241018	153000	237871870	5640	5640	5640	5640	1947
285	20241018	152900	226890790	5660	5660	5660	5660	0
286	20241018	152800	226890790	5660	5660	5660	5660	0
287	20241018	152700	226890790	5660	5660	5660	5660	0
288	20241018	152600	226890790	5660	5660	5660	5660	0
289	20241018	152500	226890790	5660	5660	5660	5660	0
290	20241018	152400	226890790	5660	5660	5660	5660	0
291	20241018	152300	226890790	5660	5660	5660	5660	0
292	20241018	152200	226890790	5660	5660	5660	5660	0
293	20241018	152100	226890790	5660	5660	5660	5660	0
294	20241018	152000	226890790	5660	5660	5660	5660	0
295	20241018	151900	226890790	5660	5650	5660	5650	36
296	20241018	151800	226687360	5660	5660	5660	5660	17
297	20241018	151700	226591140	5660	5660	5660	5660	0
298	20241018	151600	226591140	5660	5660	5660	5660	0
299	20241018	151500	226591140	5660	5660	5660	5660	3
300	20241018	151400	226574160	5650	5660	5660	5650	228
301	20241018	151300	225285940	5660	5660	5660	5660	0
302	20241018	151200	225285940	5660	5650	5660	5650	101
303	20241018	151100	224715280	5650	5650	5650	5650	20
304	20241018	151000	224602280	5660	5660	5660	5660	34
305	20241018	150900	224409840	5670	5670	5670	5670	33
306	20241018	150800	224222730	5650	5650	5650	5650	0
307	20241018	150700	224222730	5650	5650	5650	5650	0
308	20241018	150600	224222730	5650	5650	5650	5650	0
309	20241018	150500	224222730	5650	5650	5650	5650	301
310	20241018	150400	222522080	5660	5660	5660	5660	200
311	20241018	150300	221390080	5640	5650	5650	5640	500
312	20241018	150200	218569570	5660	5660	5660	5660	1
313	20241018	150100	218563910	5660	5660	5660	5660	1
314	20241018	150000	218558250	5650	5650	5650	5650	43
315	20241018	145900	218315300	5660	5660	5660	5660	1
316	20241018	145800	218309640	5650	5650	5650	5650	0
317	20241018	145700	218309640	5650	5650	5650	5650	370
318	20241018	145600	216219140	5650	5650	5650	5650	10
319	20241018	145500	216162640	5640	5650	5650	5640	386
320	20241018	145400	213983600	5660	5660	5660	5660	0
321	20241018	145300	213983600	5660	5660	5660	5660	20
322	20241018	145200	213870400	5640	5640	5640	5640	1
323	20241018	145100	213864760	5650	5650	5650	5650	702
324	20241018	145000	209898460	5660	5660	5660	5660	3
325	20241018	144900	209881480	5660	5660	5660	5660	2
326	20241018	144800	209870160	5650	5650	5650	5650	68
327	20241018	144700	209485960	5650	5650	5650	5650	76
328	20241018	144600	209056560	5660	5660	5660	5660	0
329	20241018	144500	209056560	5660	5660	5660	5660	0
330	20241018	144400	209056560	5660	5660	5660	5660	20
331	20241018	144300	208943360	5660	5660	5660	5650	315
332	20241018	144200	207163430	5660	5660	5660	5660	0
333	20241018	144100	207163430	5660	5670	5670	5660	396
334	20241018	144000	204921370	5670	5670	5670	5670	0
335	20241018	143900	204921370	5670	5670	5670	5670	0
336	20241018	143800	204921370	5670	5670	5670	5670	0
337	20241018	143700	204921370	5670	5670	5670	5670	1
338	20241018	143600	204915700	5680	5680	5680	5670	5
339	20241018	143500	204887310	5670	5670	5670	5670	0
340	20241018	143400	204887310	5670	5670	5670	5670	0
341	20241018	143300	204887310	5670	5670	5670	5670	0
342	20241018	143200	204887310	5670	5670	5670	5670	0
343	20241018	143100	204887310	5670	5670	5670	5670	0
344	20241018	143000	204887310	5670	5670	5670	5670	0
345	20241018	142900	204887310	5670	5670	5670	5670	9
346	20241018	142800	204836280	5670	5680	5680	5670	7
347	20241018	142700	204796570	5680	5680	5680	5680	0
348	20241018	142600	204796570	5680	5680	5680	5680	2
349	20241018	142500	204785210	5680	5680	5680	5680	21
350	20241018	142400	204665930	5680	5680	5680	5680	0
351	20241018	142300	204665930	5680	5680	5680	5680	16
352	20241018	142200	204575050	5680	5680	5680	5680	3
353	20241018	142100	204558010	5680	5680	5680	5680	0
354	20241018	142000	204558010	5680	5680	5680	5680	101
355	20241018	141900	203984330	5670	5670	5670	5670	0
356	20241018	141800	203984330	5670	5670	5670	5670	0
357	20241018	141700	203984330	5670	5670	5670	5670	1
358	20241018	141600	203978660	5670	5670	5670	5670	59
359	20241018	141500	203644130	5670	5670	5670	5670	0
360	20241018	141400	203644130	5670	5670	5670	5670	0
361	20241018	141300	203644130	5670	5670	5670	5670	0
362	20241018	141200	203644130	5670	5670	5670	5670	10
363	20241018	141100	203587430	5660	5660	5660	5660	48
364	20241018	141000	203315750	5660	5660	5660	5660	0
365	20241018	140900	203315750	5660	5660	5660	5660	0
366	20241018	140800	203315750	5660	5660	5660	5660	22
367	20241018	140700	203191230	5650	5650	5650	5650	0
368	20241018	140600	203191230	5650	5650	5650	5650	0
369	20241018	140500	203191230	5650	5650	5650	5650	50
370	20241018	140400	202908730	5660	5660	5660	5660	0
371	20241018	140300	202908730	5660	5660	5660	5660	30
372	20241018	140200	202738930	5660	5660	5660	5660	0
373	20241018	140100	202738930	5660	5660	5660	5660	0
374	20241018	140000	202738930	5660	5660	5660	5660	10
375	20241018	135900	202682330	5660	5660	5660	5660	0
376	20241018	135800	202682330	5660	5660	5660	5660	0
377	20241018	135700	202682330	5660	5660	5660	5660	1
378	20241018	135600	202676670	5660	5660	5660	5660	0
379	20241018	135500	202676670	5660	5660	5660	5660	10
380	20241018	135400	202620070	5660	5660	5660	5660	1
381	20241018	135300	202614410	5660	5660	5660	5660	182
382	20241018	135200	201584290	5660	5660	5660	5660	0
383	20241018	135100	201584290	5660	5660	5660	5660	10
384	20241018	135000	201527690	5650	5650	5650	5650	0
385	20241018	134900	201527690	5650	5650	5650	5650	0
386	20241018	134800	201527690	5650	5650	5650	5650	19
387	20241018	134700	201420340	5650	5650	5650	5650	20
388	20241018	134600	201307340	5650	5650	5650	5650	0
389	20241018	134500	201307340	5650	5650	5650	5650	0
390	20241018	134400	201307340	5650	5650	5650	5650	1
391	20241018	134300	201301690	5650	5650	5650	5650	30
392	20241018	134200	201132190	5650	5650	5650	5650	0
393	20241018	134100	201132190	5650	5650	5650	5650	1
394	20241018	134000	201126540	5630	5630	5630	5630	0
395	20241018	133900	201126540	5630	5630	5630	5630	0
396	20241018	133800	201126540	5630	5630	5630	5630	0
397	20241018	133700	201126540	5630	5630	5630	5630	5
398	20241018	133600	201098390	5640	5650	5650	5640	502
399	20241018	133500	198266920	5660	5660	5660	5660	1
400	20241018	133400	198261260	5660	5660	5660	5660	0
401	20241018	133300	198261260	5660	5660	5660	5660	0
402	20241018	133200	198261260	5660	5660	5660	5660	18
403	20241018	133100	198159380	5650	5660	5660	5650	75
404	20241018	133000	197735150	5650	5650	5650	5650	0
405	20241018	132900	197735150	5650	5650	5650	5650	85
406	20241018	132800	197254900	5650	5640	5650	5640	15
407	20241018	132700	197170250	5640	5640	5640	5640	43
408	20241018	132600	196927730	5640	5640	5640	5640	1
409	20241018	132500	196922090	5640	5650	5650	5630	142
410	20241018	132400	196122590	5650	5650	5650	5650	0
411	20241018	132300	196122590	5650	5650	5650	5650	5
412	20241018	132200	196094340	5650	5650	5650	5640	229
413	20241018	132100	194802530	5650	5650	5650	5650	5
414	20241018	132000	194774280	5640	5640	5640	5640	0
415	20241018	131900	194774280	5640	5640	5640	5640	25
416	20241018	131800	194633280	5640	5660	5660	5640	1700
417	20241018	131700	185024940	5670	5670	5670	5670	16
418	20241018	131600	184934220	5670	5670	5670	5670	940
419	20241018	131500	179604420	5680	5680	5680	5680	0
420	20241018	131400	179604420	5680	5680	5680	5680	1
421	20241018	131300	179598740	5680	5680	5680	5680	50
422	20241018	131200	179314740	5680	5680	5680	5680	1
423	20241018	131100	179309060	5670	5670	5670	5670	0
424	20241018	131000	179309060	5670	5670	5670	5670	2
425	20241018	130900	179297720	5690	5690	5690	5690	3
426	20241018	130800	179280650	5680	5680	5680	5680	0
427	20241018	130700	179280650	5680	5680	5680	5680	0
428	20241018	130600	179280650	5680	5680	5680	5680	4
429	20241018	130500	179257930	5680	5680	5680	5680	5
430	20241018	130400	179229530	5680	5680	5680	5680	1
431	20241018	130300	179223850	5680	5690	5690	5680	11
432	20241018	130200	179161360	5680	5680	5680	5680	5
433	20241018	130100	179132960	5680	5680	5680	5680	10
434	20241018	130000	179076160	5680	5680	5680	5680	3
435	20241018	125900	179059120	5680	5680	5680	5680	0
436	20241018	125800	179059120	5680	5690	5690	5680	757
437	20241018	125700	174754080	5690	5690	5690	5690	0
438	20241018	125600	174754080	5690	5690	5690	5690	42
439	20241018	125500	174515100	5690	5690	5690	5690	15
440	20241018	125400	174429750	5700	5700	5700	5700	10
441	20241018	125300	174372750	5700	5700	5700	5700	0
442	20241018	125200	174372750	5700	5700	5700	5700	122
443	20241018	125100	173677350	5700	5700	5700	5700	10
444	20241018	125000	173620350	5700	5700	5700	5700	0
445	20241018	124900	173620350	5700	5700	5700	5700	11
446	20241018	124800	173557650	5700	5700	5700	5700	100
447	20241018	124700	172987650	5700	5700	5700	5700	2
448	20241018	124600	172976250	5700	5700	5700	5700	0
449	20241018	124500	172976250	5700	5700	5700	5700	2
450	20241018	124400	172964850	5700	5700	5700	5700	0
451	20241018	124300	172964850	5700	5700	5700	5700	102
452	20241018	124200	172383450	5700	5700	5700	5700	2
453	20241018	124100	172372050	5700	5700	5700	5700	0
454	20241018	124000	172372050	5700	5700	5700	5700	0
455	20241018	123900	172372050	5700	5700	5700	5700	0
456	20241018	123800	172372050	5700	5700	5700	5700	300
457	20241018	123700	170662050	5690	5690	5690	5690	1
458	20241018	123600	170656360	5680	5680	5680	5680	0
459	20241018	123500	170656360	5680	5680	5680	5680	0
460	20241018	123400	170656360	5680	5680	5680	5680	0
461	20241018	123300	170656360	5680	5680	5680	5680	0
462	20241018	123200	170656360	5680	5690	5690	5670	2231
463	20241018	123100	157984830	5720	5720	5720	5720	0
464	20241018	123000	157984830	5720	5720	5720	5720	0
465	20241018	122900	157984830	5720	5710	5720	5710	3
466	20241018	122800	157967690	5700	5710	5710	5700	58
467	20241018	122700	157637060	5720	5720	5720	5720	0
468	20241018	122600	157637060	5720	5720	5720	5720	1
469	20241018	122500	157631340	5720	5710	5720	5710	5
470	20241018	122400	157602770	5700	5700	5700	5700	0
471	20241018	122300	157602770	5700	5700	5700	5700	87
472	20241018	122200	157106870	5700	5700	5700	5700	20
473	20241018	122100	156992870	5700	5700	5700	5700	0
474	20241018	122000	156992870	5700	5700	5700	5700	403
475	20241018	121900	154695770	5700	5700	5700	5700	200
476	20241018	121800	153555770	5700	5700	5700	5700	0
477	20241018	121700	153555770	5700	5700	5700	5700	0
478	20241018	121600	153555770	5700	5700	5700	5700	9
479	20241018	121500	153504470	5700	5700	5700	5700	11
480	20241018	121400	153441770	5700	5700	5700	5700	0
481	20241018	121300	153441770	5700	5700	5700	5700	0
482	20241018	121200	153441770	5700	5700	5700	5700	100
483	20241018	121100	152871770	5690	5690	5690	5690	61
484	20241018	121000	152524680	5690	5690	5690	5690	0
485	20241018	120900	152524680	5690	5690	5690	5690	0
486	20241018	120800	152524680	5690	5690	5690	5690	0
487	20241018	120700	152524680	5690	5700	5700	5690	3
488	20241018	120600	152507590	5700	5710	5710	5700	630
489	20241018	120500	148913590	5710	5710	5710	5710	0
490	20241018	120400	148913590	5710	5710	5710	5710	0
491	20241018	120300	148913590	5710	5710	5710	5710	0
492	20241018	120200	148913590	5710	5710	5710	5710	1
493	20241018	120100	148907880	5720	5710	5720	5710	11
494	20241018	120000	148844970	5720	5710	5720	5710	25
495	20241018	115900	148702190	5710	5700	5710	5700	426
496	20241018	115800	146269830	5690	5690	5690	5690	0
497	20241018	115700	146269830	5690	5690	5690	5690	1
498	20241018	115600	146264140	5700	5710	5710	5690	1331
499	20241018	115500	138679740	5710	5710	5710	5710	0
500	20241018	115400	138679740	5710	5720	5720	5710	1044
501	20241018	115300	132710590	5720	5720	5720	5720	0
502	20241018	115200	132710590	5720	5720	5720	5720	17
503	20241018	115100	132613350	5730	5730	5730	5730	0
504	20241018	115000	132613350	5730	5730	5730	5730	863
505	20241018	114900	127668360	5730	5730	5730	5730	0
506	20241018	114800	127668360	5730	5730	5730	5730	0
507	20241018	114700	127668360	5730	5730	5730	5730	156
508	20241018	114600	126774480	5730	5730	5730	5730	844
509	20241018	114500	121938360	5740	5740	5740	5740	1
510	20241018	114400	121932620	5740	5740	5740	5740	0
511	20241018	114300	121932620	5740	5740	5740	5740	0
512	20241018	114200	121932620	5740	5740	5740	5740	0
513	20241018	114100	121932620	5740	5740	5740	5740	0
514	20241018	114000	121932620	5740	5740	5740	5740	1
515	20241018	113900	121926880	5740	5740	5740	5740	19
516	20241018	113800	121817820	5730	5730	5730	5730	0
517	20241018	113700	121817820	5730	5730	5730	5730	0
518	20241018	113600	121817820	5730	5730	5730	5730	0
519	20241018	113500	121817820	5730	5730	5730	5730	0
520	20241018	113400	121817820	5730	5740	5740	5730	203
521	20241018	113300	120654600	5740	5740	5740	5740	0
522	20241018	113200	120654600	5740	5740	5740	5740	0
523	20241018	113100	120654600	5740	5740	5740	5740	0
524	20241018	113000	120654600	5740	5740	5740	5740	0
525	20241018	112900	120654600	5740	5740	5740	5740	51
526	20241018	112800	120361860	5740	5740	5740	5740	0
527	20241018	112700	120361860	5740	5740	5740	5740	4
528	20241018	112600	120338900	5740	5740	5740	5740	0
529	20241018	112500	120338900	5740	5740	5740	5740	0
530	20241018	112400	120338900	5740	5740	5740	5740	0
531	20241018	112300	120338900	5740	5740	5740	5740	0
532	20241018	112200	120338900	5740	5740	5740	5740	16
533	20241018	112100	120247060	5730	5730	5730	5730	18
534	20241018	112000	120143920	5720	5720	5720	5720	300
535	20241018	111900	118427920	5730	5730	5730	5730	118
536	20241018	111800	117751780	5740	5730	5740	5730	421
537	20241018	111700	115339300	5740	5740	5740	5740	0
538	20241018	111600	115339300	5740	5740	5740	5740	0
539	20241018	111500	115339300	5740	5740	5740	5740	18
540	20241018	111400	115235980	5740	5740	5740	5740	1
541	20241018	111300	115230240	5750	5750	5750	5750	768
542	20241018	111200	110814240	5740	5750	5750	5740	28
543	20241018	111100	110653420	5750	5750	5750	5750	1
544	20241018	111000	110647670	5740	5740	5740	5740	9
545	20241018	110900	110596010	5740	5740	5740	5740	120
546	20241018	110800	109907210	5730	5730	5730	5730	130
547	20241018	110700	109162310	5740	5740	5740	5740	36
548	20241018	110600	108955670	5740	5740	5740	5740	4
549	20241018	110500	108932710	5740	5730	5740	5730	21
550	20241018	110400	108812180	5720	5720	5720	5720	0
551	20241018	110300	108812180	5720	5720	5720	5720	0
552	20241018	110200	108812180	5720	5730	5730	5720	103
553	20241018	110100	108222010	5730	5730	5730	5730	18
554	20241018	110000	108118870	5730	5730	5730	5730	0
555	20241018	105900	108118870	5730	5730	5730	5730	0
556	20241018	105800	108118870	5730	5730	5730	5730	9
557	20241018	105700	108067300	5720	5730	5740	5720	100
558	20241018	105600	107494180	5730	5730	5730	5730	0
559	20241018	105500	107494180	5730	5730	5730	5730	0
560	20241018	105400	107494180	5730	5730	5730	5730	0
561	20241018	105300	107494180	5730	5730	5730	5730	0
562	20241018	105200	107494180	5730	5730	5730	5730	119
563	20241018	105100	106812310	5730	5730	5730	5730	31
564	20241018	105000	106634680	5730	5730	5730	5720	103
565	20241018	104900	106044990	5730	5730	5730	5730	3
566	20241018	104800	106027800	5740	5740	5740	5740	30
567	20241018	104700	105855600	5740	5740	5740	5740	2
568	20241018	104600	105844120	5730	5740	5740	5730	373
569	20241018	104500	103706730	5730	5730	5730	5730	0
570	20241018	104400	103706730	5730	5730	5730	5730	0
571	20241018	104300	103706730	5730	5730	5730	5730	1
572	20241018	104200	103701000	5730	5730	5730	5730	19
573	20241018	104100	103592130	5740	5750	5770	5720	2724
574	20241018	104000	87979060	5780	5750	5780	5750	282
575	20241018	103900	86351390	5750	5750	5750	5750	0
576	20241018	103800	86351390	5750	5750	5750	5750	0
577	20241018	103700	86351390	5750	5750	5750	5750	0
578	20241018	103600	86351390	5750	5770	5770	5750	1331
579	20241018	103500	78694290	5750	5750	5750	5750	0
580	20241018	103400	78694290	5750	5750	5750	5750	0
581	20241018	103300	78694290	5750	5750	5750	5750	0
582	20241018	103200	78694290	5750	5750	5750	5750	0
583	20241018	103100	78694290	5750	5750	5750	5750	0
584	20241018	103000	78694290	5750	5750	5750	5750	5
585	20241018	102900	78665540	5750	5750	5750	5750	0
586	20241018	102800	78665540	5750	5760	5760	5750	100
587	20241018	102700	78090520	5760	5760	5760	5760	0
588	20241018	102600	78090520	5760	5760	5760	5760	0
589	20241018	102500	78090520	5760	5760	5760	5760	1
590	20241018	102400	78084760	5760	5760	5760	5760	6
591	20241018	102300	78050200	5760	5760	5760	5760	0
592	20241018	102200	78050200	5760	5760	5760	5760	0
593	20241018	102100	78050200	5760	5760	5760	5760	2
594	20241018	102000	78038680	5750	5750	5750	5750	2
595	20241018	101900	78027180	5760	5760	5760	5760	0
596	20241018	101800	78027180	5760	5770	5770	5760	283
597	20241018	101700	76394880	5760	5760	5760	5760	0
598	20241018	101600	76394880	5760	5760	5760	5760	0
599	20241018	101500	76394880	5760	5760	5760	5760	0
600	20241018	101400	76394880	5760	5760	5760	5760	0
601	20241018	101300	76394880	5760	5760	5760	5760	0
602	20241018	101200	76394880	5760	5760	5760	5760	17
603	20241018	101100	76296960	5750	5770	5770	5750	122
604	20241018	101000	75595220	5770	5770	5770	5770	2
605	20241018	100900	75583680	5770	5770	5770	5770	1
606	20241018	100800	75577910	5760	5760	5760	5760	0
607	20241018	100700	75577910	5760	5760	5760	5760	0
608	20241018	100600	75577910	5760	5760	5760	5760	2
609	20241018	100500	75566390	5770	5770	5770	5770	0
610	20241018	100400	75566390	5770	5770	5770	5770	1
611	20241018	100300	75560620	5760	5760	5760	5760	0
612	20241018	100200	75560620	5760	5760	5760	5760	4
613	20241018	100100	75537580	5780	5780	5780	5780	1
614	20241018	100000	75531800	5750	5760	5760	5750	50
615	20241018	095900	75244290	5770	5770	5770	5770	0
616	20241018	095800	75244290	5770	5770	5770	5770	10
617	20241018	095700	75186590	5770	5770	5770	5770	10
618	20241018	095600	75128890	5760	5760	5760	5760	16
619	20241018	095500	75036730	5760	5760	5760	5760	0
620	20241018	095400	75036730	5760	5760	5760	5760	0
621	20241018	095300	75036730	5760	5760	5760	5760	0
622	20241018	095200	75036730	5760	5760	5760	5760	0
623	20241018	095100	75036730	5760	5760	5760	5760	0
624	20241018	095000	75036730	5760	5760	5770	5760	364
625	20241018	094900	72939490	5770	5770	5770	5770	1
626	20241018	094800	72933720	5760	5760	5760	5760	0
627	20241018	094700	72933720	5760	5770	5770	5760	10
628	20241018	094600	72876110	5770	5770	5770	5770	0
629	20241018	094500	72876110	5770	5780	5780	5770	585
630	20241018	094400	69500480	5780	5790	5790	5780	3
631	20241018	094300	69483130	5780	5780	5780	5780	0
632	20241018	094200	69483130	5780	5800	5800	5780	27
633	20241018	094100	69327050	5800	5800	5800	5800	2
634	20241018	094000	69315450	5800	5800	5800	5800	4
635	20241018	093900	69292250	5800	5800	5800	5800	0
636	20241018	093800	69292250	5800	5800	5800	5800	0
637	20241018	093700	69292250	5800	5800	5800	5790	133
638	20241018	093600	68520960	5780	5780	5780	5780	1
639	20241018	093500	68515180	5770	5770	5770	5770	11
640	20241018	093400	68451710	5770	5770	5770	5770	0
641	20241018	093300	68451710	5770	5770	5770	5770	0
642	20241018	093200	68451710	5770	5770	5770	5770	6
643	20241018	093100	68417090	5770	5770	5770	5770	2
644	20241018	093000	68405550	5770	5770	5770	5770	12
645	20241018	092900	68336310	5770	5750	5780	5740	1973
646	20241018	092800	57002800	5760	5780	5780	5760	251
647	20241018	092700	55556620	5780	5780	5780	5780	23
648	20241018	092600	55423680	5780	5770	5780	5770	52
649	20241018	092500	55123340	5770	5760	5770	5760	13
650	20241018	092400	55048360	5760	5770	5770	5750	1129
651	20241018	092300	48548940	5780	5790	5790	5780	19
652	20241018	092200	48439110	5790	5790	5790	5790	0
653	20241018	092100	48439110	5790	5790	5790	5790	0
654	20241018	092000	48439110	5790	5790	5790	5780	249
655	20241018	091900	46999770	5790	5820	5820	5780	1822
656	20241018	091800	36406040	5820	5830	5830	5820	13
657	20241018	091700	36330350	5830	5830	5830	5830	0
658	20241018	091600	36330350	5830	5830	5830	5830	0
659	20241018	091500	36330350	5830	5830	5830	5820	576
660	20241018	091400	32977570	5830	5800	5830	5800	2329
661	20241018	091300	19419790	5770	5790	5790	5770	313
662	20241018	091200	17607770	5780	5780	5780	5780	0
663	20241018	091100	17607770	5780	5770	5780	5760	56
664	20241018	091000	17284650	5780	5810	5810	5780	1951
665	20241018	090900	5987390	5820	5820	5820	5820	17
666	20241018	090800	5888450	5830	5810	5830	5800	259
667	20241018	090700	4386210	5810	5800	5810	5800	37
668	20241018	090600	4171560	5810	5830	5830	5810	25
669	20241018	090500	4026270	5810	5810	5810	5810	0
670	20241018	090400	4026270	5810	5810	5810	5810	8
671	20241018	090300	3979790	5810	5810	5810	5810	30
672	20241018	090200	3805490	5800	5800	5800	5800	0
673	20241018	090100	3805490	5800	5810	5810	5800	485
674	20241018	090000	992290	5830	5840	5840	5830	170