KissMeData/009290/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185300	643481340	5840	5840	5840	5840	6089
3	20241018	185200	643481340	5840	5840	5840	5840	0
4	20241018	185100	643481340	5840	5840	5840	5840	0
5	20241018	185000	643481340	5840	5840	5840	5840	0
6	20241018	184900	643481340	5840	5840	5840	5840	0
7	20241018	184800	643481340	5840	5840	5840	5840	0
8	20241018	184700	643481340	5840	5840	5840	5840	0
9	20241018	184600	643481340	5840	5840	5840	5840	0
10	20241018	184500	643481340	5840	5840	5840	5840	0
11	20241018	184400	643481340	5840	5840	5840	5840	0
12	20241018	184300	643481340	5840	5840	5840	5840	0
13	20241018	184200	643481340	5840	5840	5840	5840	0
14	20241018	184100	643481340	5840	5840	5840	5840	0
15	20241018	184000	643481340	5840	5840	5840	5840	0
16	20241018	183900	643481340	5840	5840	5840	5840	0
17	20241018	183800	643481340	5840	5840	5840	5840	0
18	20241018	183700	643481340	5840	5840	5840	5840	0
19	20241018	183600	643481340	5840	5840	5840	5840	0
20	20241018	183500	643481340	5840	5840	5840	5840	0
21	20241018	183400	643481340	5840	5840	5840	5840	0
22	20241018	183300	643481340	5840	5840	5840	5840	0
23	20241018	183200	643481340	5840	5840	5840	5840	0
24	20241018	183100	643481340	5840	5840	5840	5840	0
25	20241018	183000	643481340	5840	5840	5840	5840	0
26	20241018	182900	643481340	5840	5840	5840	5840	0
27	20241018	182800	643481340	5840	5840	5840	5840	0
28	20241018	182700	643481340	5840	5840	5840	5840	0
29	20241018	182600	643481340	5840	5840	5840	5840	0
30	20241018	182500	643481340	5840	5840	5840	5840	0
31	20241018	182400	643481340	5840	5840	5840	5840	0
32	20241018	182300	643481340	5840	5840	5840	5840	6089
33	20241018	182200	643481340	5840	5840	5840	5840	0
34	20241018	182100	643481340	5840	5840	5840	5840	0
35	20241018	182000	643481340	5840	5840	5840	5840	0
36	20241018	181900	643481340	5840	5840	5840	5840	0
37	20241018	181800	643481340	5840	5840	5840	5840	0
38	20241018	181700	643481340	5840	5840	5840	5840	0
39	20241018	181600	643481340	5840	5840	5840	5840	0
40	20241018	181500	643481340	5840	5840	5840	5840	0
41	20241018	181400	643481340	5840	5840	5840	5840	0
42	20241018	181300	643481340	5840	5840	5840	5840	0
43	20241018	181200	643481340	5840	5840	5840	5840	0
44	20241018	181100	643481340	5840	5840	5840	5840	0
45	20241018	181000	643481340	5840	5840	5840	5840	0
46	20241018	180900	643481340	5840	5840	5840	5840	0
47	20241018	180800	643481340	5840	5840	5840	5840	0
48	20241018	180700	643481340	5840	5840	5840	5840	0
49	20241018	180600	643481340	5840	5840	5840	5840	0
50	20241018	180500	643481340	5840	5840	5840	5840	0
51	20241018	180400	643481340	5840	5840	5840	5840	0
52	20241018	180300	643481340	5840	5840	5840	5840	0
53	20241018	180200	643481340	5840	5840	5840	5840	0
54	20241018	180100	643481340	5840	5840	5840	5840	0
55	20241018	180000	643481340	5840	5840	5840	5840	0
56	20241018	175900	643481340	5840	5840	5840	5840	0
57	20241018	175800	643481340	5840	5840	5840	5840	0
58	20241018	175700	643481340	5840	5840	5840	5840	0
59	20241018	175600	643481340	5840	5840	5840	5840	0
60	20241018	175500	643481340	5840	5840	5840	5840	0
61	20241018	175400	643481340	5840	5840	5840	5840	0
62	20241018	175300	643481340	5840	5840	5840	5840	6089
63	20241018	175200	643481340	5840	5840	5840	5840	0
64	20241018	175100	643481340	5840	5840	5840	5840	0
65	20241018	175000	643481340	5840	5840	5840	5840	0
66	20241018	174900	643481340	5840	5840	5840	5840	0
67	20241018	174800	643481340	5840	5840	5840	5840	0
68	20241018	174700	643481340	5840	5840	5840	5840	0
69	20241018	174600	643481340	5840	5840	5840	5840	0
70	20241018	174500	643481340	5840	5840	5840	5840	0
71	20241018	174400	643481340	5840	5840	5840	5840	0
72	20241018	174300	643481340	5840	5840	5840	5840	0
73	20241018	174200	643481340	5840	5840	5840	5840	0
74	20241018	174100	643481340	5840	5840	5840	5840	0
75	20241018	174000	643481340	5840	5840	5840	5840	0
76	20241018	173900	643481340	5840	5840	5840	5840	0
77	20241018	173800	643481340	5840	5840	5840	5840	0
78	20241018	173700	643481340	5840	5840	5840	5840	0
79	20241018	173600	643481340	5840	5840	5840	5840	0
80	20241018	173500	643481340	5840	5840	5840	5840	0
81	20241018	173400	643481340	5840	5840	5840	5840	0
82	20241018	173300	643481340	5840	5840	5840	5840	0
83	20241018	173200	643481340	5840	5840	5840	5840	0
84	20241018	173100	643481340	5840	5840	5840	5840	0
85	20241018	173000	643481340	5840	5840	5840	5840	0
86	20241018	172900	643481340	5840	5840	5840	5840	0
87	20241018	172800	643481340	5840	5840	5840	5840	0
88	20241018	172700	643481340	5840	5840	5840	5840	0
89	20241018	172600	643481340	5840	5840	5840	5840	0
90	20241018	172500	643481340	5840	5840	5840	5840	0
91	20241018	172400	643481340	5840	5840	5840	5840	0
92	20241018	172300	643481340	5840	5840	5840	5840	6089
93	20241018	172200	643481340	5840	5840	5840	5840	0
94	20241018	172100	643481340	5840	5840	5840	5840	0
95	20241018	172000	643481340	5840	5840	5840	5840	0
96	20241018	171900	643481340	5840	5840	5840	5840	0
97	20241018	171800	643481340	5840	5840	5840	5840	0
98	20241018	171700	643481340	5840	5840	5840	5840	0
99	20241018	171600	643481340	5840	5840	5840	5840	0
100	20241018	171500	643481340	5840	5840	5840	5840	0
101	20241018	171400	643481340	5840	5840	5840	5840	0
102	20241018	171300	643481340	5840	5840	5840	5840	0
103	20241018	171200	643481340	5840	5840	5840	5840	0
104	20241018	171100	643481340	5840	5840	5840	5840	0
105	20241018	171000	643481340	5840	5840	5840	5840	0
106	20241018	170900	643481340	5840	5840	5840	5840	0
107	20241018	170800	643481340	5840	5840	5840	5840	0
108	20241018	170700	643481340	5840	5840	5840	5840	0
109	20241018	170600	643481340	5840	5840	5840	5840	0
110	20241018	170500	643481340	5840	5840	5840	5840	0
111	20241018	170400	643481340	5840	5840	5840	5840	0
112	20241018	170300	643481340	5840	5840	5840	5840	0
113	20241018	170200	643481340	5840	5840	5840	5840	0
114	20241018	170100	643481340	5840	5840	5840	5840	0
115	20241018	170000	643481340	5840	5840	5840	5840	0
116	20241018	165900	643481340	5840	5840	5840	5840	0
117	20241018	165800	643481340	5840	5840	5840	5840	0
118	20241018	165700	643481340	5840	5840	5840	5840	0
119	20241018	165600	643481340	5840	5840	5840	5840	0
120	20241018	165500	643481340	5840	5840	5840	5840	0
121	20241018	165400	643481340	5840	5840	5840	5840	0
122	20241018	165300	643481340	5840	5840	5840	5840	6089
123	20241018	165200	643481340	5840	5840	5840	5840	0
124	20241018	165100	643481340	5840	5840	5840	5840	0
125	20241018	165000	643481340	5840	5840	5840	5840	0
126	20241018	164900	643481340	5840	5840	5840	5840	0
127	20241018	164800	643481340	5840	5840	5840	5840	0
128	20241018	164700	643481340	5840	5840	5840	5840	0
129	20241018	164600	643481340	5840	5840	5840	5840	0
130	20241018	164500	643481340	5840	5840	5840	5840	0
131	20241018	164400	643481340	5840	5840	5840	5840	0
132	20241018	164300	643481340	5840	5840	5840	5840	0
133	20241018	164200	643481340	5840	5840	5840	5840	0
134	20241018	164100	643481340	5840	5840	5840	5840	0
135	20241018	164000	643481340	5840	5840	5840	5840	0
136	20241018	163900	643481340	5840	5840	5840	5840	0
137	20241018	163800	643481340	5840	5840	5840	5840	0
138	20241018	163700	643481340	5840	5840	5840	5840	0
139	20241018	163600	643481340	5840	5840	5840	5840	0
140	20241018	163500	643481340	5840	5840	5840	5840	0
141	20241018	163400	643481340	5840	5840	5840	5840	0
142	20241018	163300	643481340	5840	5840	5840	5840	0
143	20241018	163200	643481340	5840	5840	5840	5840	0
144	20241018	163100	643481340	5840	5840	5840	5840	0
145	20241018	163000	643481340	5840	5840	5840	5840	0
146	20241018	162900	643481340	5840	5840	5840	5840	0
147	20241018	162800	643481340	5840	5840	5840	5840	0
148	20241018	162700	643481340	5840	5840	5840	5840	0
149	20241018	162600	643481340	5840	5840	5840	5840	0
150	20241018	162500	643481340	5840	5840	5840	5840	0
151	20241018	162400	643481340	5840	5840	5840	5840	0
152	20241018	162300	643481340	5840	5840	5840	5840	6089
153	20241018	162200	643481340	5840	5840	5840	5840	0
154	20241018	162100	643481340	5840	5840	5840	5840	0
155	20241018	162000	643481340	5840	5840	5840	5840	0
156	20241018	161900	643481340	5840	5840	5840	5840	0
157	20241018	161800	643481340	5840	5840	5840	5840	0
158	20241018	161700	643481340	5840	5840	5840	5840	0
159	20241018	161600	643481340	5840	5840	5840	5840	0
160	20241018	161500	643481340	5840	5840	5840	5840	0
161	20241018	161400	643481340	5840	5840	5840	5840	0
162	20241018	161300	643481340	5840	5840	5840	5840	0
163	20241018	161200	643481340	5840	5840	5840	5840	0
164	20241018	161100	643481340	5840	5840	5840	5840	0
165	20241018	161000	643481340	5840	5840	5840	5840	0
166	20241018	160900	643481340	5840	5840	5840	5840	0
167	20241018	160800	643481340	5840	5840	5840	5840	0
168	20241018	160700	643481340	5840	5840	5840	5840	0
169	20241018	160600	643481340	5840	5840	5840	5840	0
170	20241018	160500	643481340	5840	5840	5840	5840	0
171	20241018	160400	643481340	5840	5840	5840	5840	0
172	20241018	160300	643481340	5840	5840	5840	5840	0
173	20241018	160200	643481340	5840	5840	5840	5840	0
174	20241018	160100	643481340	5840	5840	5840	5840	0
175	20241018	160000	643481340	5840	5840	5840	5840	0
176	20241018	155900	643481340	5840	5840	5840	5840	0
177	20241018	155800	643481340	5840	5840	5840	5840	0
178	20241018	155700	643481340	5840	5840	5840	5840	0
179	20241018	155600	643481340	5840	5840	5840	5840	0
180	20241018	155500	643481340	5840	5840	5840	5840	0
181	20241018	155400	643481340	5840	5840	5840	5840	0
182	20241018	155300	643481340	5840	5840	5840	5840	6089
183	20241018	155200	643481340	5840	5840	5840	5840	0
184	20241018	155100	643481340	5840	5840	5840	5840	0
185	20241018	155000	643481340	5840	5840	5840	5840	0
186	20241018	154900	643481340	5840	5840	5840	5840	0
187	20241018	154800	643481340	5840	5840	5840	5840	0
188	20241018	154700	643481340	5840	5840	5840	5840	0
189	20241018	154600	643481340	5840	5840	5840	5840	0
190	20241018	154500	643481340	5840	5840	5840	5840	0
191	20241018	154400	643481340	5840	5840	5840	5840	0
192	20241018	154300	643481340	5840	5840	5840	5840	0
193	20241018	154200	643481340	5840	5840	5840	5840	0
194	20241018	154100	643481340	5840	5840	5840	5840	0
195	20241018	154000	643481340	5840	5840	5840	5840	0
196	20241018	153900	643481340	5840	5840	5840	5840	0
197	20241018	153800	643481340	5840	5840	5840	5840	0
198	20241018	153700	643481340	5840	5840	5840	5840	0
199	20241018	153600	643481340	5840	5840	5840	5840	0
200	20241018	153500	643481340	5840	5840	5840	5840	0
201	20241018	153400	643481340	5840	5840	5840	5840	0
202	20241018	153300	643481340	5840	5840	5840	5840	0
203	20241018	153200	643481340	5840	5840	5840	5840	0
204	20241018	153100	643481340	5840	5840	5840	5840	0
205	20241018	153000	643481340	5840	5840	5840	5840	6089
206	20241018	152900	607921580	5860	5860	5860	5860	0
207	20241018	152800	607921580	5860	5860	5860	5860	0
208	20241018	152700	607921580	5860	5860	5860	5860	0
209	20241018	152600	607921580	5860	5860	5860	5860	0
210	20241018	152500	607921580	5860	5860	5860	5860	0
211	20241018	152400	607921580	5860	5860	5860	5860	0
212	20241018	152300	607921580	5860	5860	5860	5860	0
213	20241018	152200	607921580	5860	5860	5860	5860	0
214	20241018	152100	607921580	5860	5860	5860	5860	0
215	20241018	152000	607921580	5860	5860	5860	5860	0
216	20241018	151900	607921580	5860	5870	5870	5860	447
217	20241018	151800	605298590	5880	5860	5880	5850	2690
218	20241018	151700	589552180	5870	5860	5870	5850	253
219	20241018	151600	588071100	5850	5850	5850	5850	14
220	20241018	151500	587989200	5870	5850	5870	5850	2
221	20241018	151400	587977480	5870	5870	5870	5850	23
222	20241018	151300	587842510	5870	5870	5870	5870	0
223	20241018	151200	587842510	5870	5860	5870	5860	210
224	20241018	151100	586611710	5860	5860	5860	5860	0
225	20241018	151000	586611710	5860	5860	5860	5860	10
226	20241018	150900	586553110	5860	5860	5860	5860	107
227	20241018	150800	585926090	5850	5860	5860	5850	6
228	20241018	150700	585890960	5870	5870	5870	5870	1
229	20241018	150600	585885090	5850	5850	5850	5850	1000
230	20241018	150500	580035090	5850	5850	5850	5850	0
231	20241018	150400	580035090	5850	5850	5850	5850	0
232	20241018	150300	580035090	5850	5850	5850	5850	36
233	20241018	150200	579824490	5870	5870	5870	5870	15
234	20241018	150100	579736440	5870	5870	5870	5870	0
235	20241018	150000	579736440	5870	5860	5870	5850	65
236	20241018	145900	579356140	5860	5860	5860	5860	0
237	20241018	145800	579356140	5860	5860	5860	5860	1000
238	20241018	145700	573496140	5870	5870	5870	5870	0
239	20241018	145600	573496140	5870	5860	5870	5860	561
240	20241018	145500	570208510	5870	5870	5870	5870	0
241	20241018	145400	570208510	5870	5870	5870	5870	0
242	20241018	145300	570208510	5870	5870	5870	5870	300
243	20241018	145200	568447510	5880	5870	5880	5870	301
244	20241018	145100	566680630	5890	5890	5890	5890	0
245	20241018	145000	566680630	5890	5890	5890	5890	0
246	20241018	144900	566680630	5890	5870	5890	5860	355
247	20241018	144800	564597250	5860	5860	5860	5860	0
248	20241018	144700	564597250	5860	5860	5860	5860	0
249	20241018	144600	564597250	5860	5860	5860	5860	56
250	20241018	144500	564269090	5860	5860	5860	5860	84
251	20241018	144400	563776850	5870	5870	5870	5870	0
252	20241018	144300	563776850	5870	5870	5870	5870	0
253	20241018	144200	563776850	5870	5870	5870	5870	0
254	20241018	144100	563776850	5870	5870	5870	5870	0
255	20241018	144000	563776850	5870	5870	5870	5870	340
256	20241018	143900	561781050	5870	5870	5870	5870	461
257	20241018	143800	559074980	5890	5890	5890	5890	0
258	20241018	143700	559074980	5890	5890	5890	5890	0
259	20241018	143600	559074980	5890	5890	5890	5890	0
260	20241018	143500	559074980	5890	5890	5890	5890	4
261	20241018	143400	559051420	5870	5870	5870	5870	1
262	20241018	143300	559045550	5890	5890	5890	5890	0
263	20241018	143200	559045550	5890	5880	5890	5880	2296
264	20241018	143100	545522570	5870	5870	5870	5870	1
265	20241018	143000	545516700	5870	5860	5870	5860	41
266	20241018	142900	545276040	5880	5870	5880	5870	13
267	20241018	142800	545199710	5860	5860	5870	5860	237
268	20241018	142700	543809510	5860	5860	5860	5850	3
269	20241018	142600	543791940	5850	5850	5850	5850	0
270	20241018	142500	543791940	5850	5850	5850	5850	1200
271	20241018	142400	536771940	5850	5850	5850	5850	1000
272	20241018	142300	530921940	5860	5850	5860	5850	1001
273	20241018	142200	525066080	5840	5850	5850	5840	1100
274	20241018	142100	518632080	5860	5860	5860	5860	0
275	20241018	142000	518632080	5860	5860	5860	5860	2
276	20241018	141900	518620360	5870	5870	5870	5870	1
277	20241018	141800	518614490	5840	5840	5840	5840	71
278	20241018	141700	518199850	5840	5840	5840	5840	300
279	20241018	141600	516447850	5860	5860	5860	5860	0
280	20241018	141500	516447850	5860	5860	5860	5860	0
281	20241018	141400	516447850	5860	5860	5860	5840	955
282	20241018	141300	510862280	5860	5860	5860	5860	0
283	20241018	141200	510862280	5860	5860	5860	5860	150
284	20241018	141100	509983280	5860	5860	5860	5860	0
285	20241018	141000	509983280	5860	5860	5860	5860	0
286	20241018	140900	509983280	5860	5860	5860	5850	905
287	20241018	140800	504688010	5860	5860	5860	5860	102
288	20241018	140700	504090290	5860	5860	5860	5860	0
289	20241018	140600	504090290	5860	5860	5860	5860	10
290	20241018	140500	504031690	5860	5860	5860	5860	0
291	20241018	140400	504031690	5860	5860	5860	5860	0
292	20241018	140300	504031690	5860	5860	5860	5860	0
293	20241018	140200	504031690	5860	5860	5860	5860	0
294	20241018	140100	504031690	5860	5860	5860	5860	0
295	20241018	140000	504031690	5860	5860	5860	5860	0
296	20241018	135900	504031690	5860	5860	5860	5860	0
297	20241018	135800	504031690	5860	5860	5860	5860	5
298	20241018	135700	504002390	5870	5870	5870	5870	0
299	20241018	135600	504002390	5870	5870	5870	5870	0
300	20241018	135500	504002390	5870	5870	5870	5870	0
301	20241018	135400	504002390	5870	5870	5870	5870	0
302	20241018	135300	504002390	5870	5870	5870	5870	0
303	20241018	135200	504002390	5870	5870	5870	5870	0
304	20241018	135100	504002390	5870	5870	5870	5870	0
305	20241018	135000	504002390	5870	5870	5870	5870	0
306	20241018	134900	504002390	5870	5840	5870	5840	3
307	20241018	134800	503984810	5870	5860	5870	5840	2017
308	20241018	134700	492193430	5880	5870	5880	5870	2
309	20241018	134600	492181680	5850	5850	5850	5850	170
310	20241018	134500	491187180	5850	5850	5850	5850	0
311	20241018	134400	491187180	5850	5860	5860	5850	259
312	20241018	134300	489671990	5860	5860	5860	5860	0
313	20241018	134200	489671990	5860	5860	5860	5860	0
314	20241018	134100	489671990	5860	5860	5860	5860	0
315	20241018	134000	489671990	5860	5860	5860	5860	0
316	20241018	133900	489671990	5860	5870	5880	5860	53
317	20241018	133800	489361380	5860	5860	5860	5860	0
318	20241018	133700	489361380	5860	5860	5860	5860	1
319	20241018	133600	489355520	5850	5850	5850	5850	6
320	20241018	133500	489320420	5850	5850	5850	5850	0
321	20241018	133400	489320420	5850	5850	5850	5850	645
322	20241018	133300	485547170	5860	5860	5860	5860	0
323	20241018	133200	485547170	5860	5860	5860	5860	0
324	20241018	133100	485547170	5860	5860	5860	5860	0
325	20241018	133000	485547170	5860	5860	5860	5860	1000
326	20241018	132900	479687170	5850	5860	5860	5850	4489
327	20241018	132800	453413710	5860	5860	5860	5860	7
328	20241018	132700	453372690	5870	5870	5870	5870	2
329	20241018	132600	453360950	5860	5860	5860	5860	69
330	20241018	132500	452956610	5850	5850	5850	5850	0
331	20241018	132400	452956610	5850	5860	5860	5850	19
332	20241018	132300	452845440	5880	5880	5880	5880	0
333	20241018	132200	452845440	5880	5880	5880	5880	100
334	20241018	132100	452257440	5850	5870	5870	5850	49
335	20241018	132000	451970430	5870	5870	5870	5870	0
336	20241018	131900	451970430	5870	5870	5870	5870	0
337	20241018	131800	451970430	5870	5870	5870	5870	0
338	20241018	131700	451970430	5870	5870	5870	5870	0
339	20241018	131600	451970430	5870	5880	5890	5870	14
340	20241018	131500	451888000	5870	5860	5930	5860	2208
341	20241018	131400	438863040	5850	5850	5850	5850	0
342	20241018	131300	438863040	5850	5850	5850	5850	0
343	20241018	131200	438863040	5850	5860	5860	5850	7
344	20241018	131100	438822070	5850	5860	5860	5850	1072
345	20241018	131000	432541850	5860	5860	5860	5860	0
346	20241018	130900	432541850	5860	5870	5870	5860	21
347	20241018	130800	432418740	5870	5870	5870	5870	0
348	20241018	130700	432418740	5870	5870	5870	5870	12
349	20241018	130600	432348300	5870	5860	5870	5860	371
350	20241018	130500	430173820	5860	5860	5860	5860	832
351	20241018	130400	425298300	5860	5870	5870	5860	1133
352	20241018	130300	418658910	5870	5870	5870	5870	163
353	20241018	130200	417702100	5870	5870	5870	5870	0
354	20241018	130100	417702100	5870	5870	5870	5870	1
355	20241018	130000	417696230	5870	5870	5870	5870	0
356	20241018	125900	417696230	5870	5870	5870	5870	1040
357	20241018	125800	411591430	5880	5880	5880	5880	0
358	20241018	125700	411591430	5880	5880	5880	5880	495
359	20241018	125600	408680830	5890	5890	5890	5890	0
360	20241018	125500	408680830	5890	5890	5890	5890	0
361	20241018	125400	408680830	5890	5890	5890	5890	0
362	20241018	125300	408680830	5890	5890	5890	5890	13
363	20241018	125200	408604260	5890	5890	5890	5890	0
364	20241018	125100	408604260	5890	5890	5890	5890	1179
365	20241018	125000	401659950	5910	5910	5910	5910	8
366	20241018	124900	401612670	5910	5910	5910	5910	0
367	20241018	124800	401612670	5910	5910	5910	5910	0
368	20241018	124700	401612670	5910	5910	5910	5910	0
369	20241018	124600	401612670	5910	5900	5910	5900	182
370	20241018	124500	400537340	5900	5900	5900	5900	0
371	20241018	124400	400537340	5900	5900	5900	5900	0
372	20241018	124300	400537340	5900	5900	5900	5900	0
373	20241018	124200	400537340	5900	5900	5900	5900	10
374	20241018	124100	400478340	5910	5910	5910	5910	0
375	20241018	124000	400478340	5910	5910	5910	5910	0
376	20241018	123900	400478340	5910	5910	5910	5910	1
377	20241018	123800	400472430	5910	5910	5910	5910	0
378	20241018	123700	400472430	5910	5900	5910	5900	500
379	20241018	123600	397518570	5900	5900	5900	5900	0
380	20241018	123500	397518570	5900	5900	5900	5900	1
381	20241018	123400	397512670	5900	5900	5900	5900	6
382	20241018	123300	397477270	5900	5900	5900	5900	2
383	20241018	123200	397465470	5900	5900	5900	5900	2
384	20241018	123100	397453670	5890	5910	5910	5890	745
385	20241018	123000	393065600	5910	5910	5910	5890	12
386	20241018	122900	392994880	5910	5910	5910	5910	0
387	20241018	122800	392994880	5910	5910	5910	5910	1
388	20241018	122700	392988970	5900	5900	5900	5900	0
389	20241018	122600	392988970	5900	5900	5900	5900	327
390	20241018	122500	391059670	5900	5900	5900	5900	3
391	20241018	122400	391041970	5900	5900	5900	5900	5
392	20241018	122300	391012470	5900	5900	5900	5900	0
393	20241018	122200	391012470	5900	5900	5900	5900	5
394	20241018	122100	390982970	5900	5900	5900	5900	0
395	20241018	122000	390982970	5900	5900	5900	5900	0
396	20241018	121900	390982970	5900	5900	5900	5900	0
397	20241018	121800	390982970	5900	5900	5900	5900	100
398	20241018	121700	390392970	5900	5900	5900	5900	2001
399	20241018	121600	378587070	5890	5890	5890	5890	200
400	20241018	121500	377409070	5900	5900	5900	5900	0
401	20241018	121400	377409070	5900	5900	5900	5900	100
402	20241018	121300	376819070	5890	5890	5890	5890	0
403	20241018	121200	376819070	5890	5890	5890	5890	0
404	20241018	121100	376819070	5890	5890	5890	5890	0
405	20241018	121000	376819070	5890	5890	5890	5890	0
406	20241018	120900	376819070	5890	5890	5890	5890	106
407	20241018	120800	376194730	5890	5890	5890	5890	8
408	20241018	120700	376147610	5900	5900	5900	5900	476
409	20241018	120600	373339210	5900	5900	5900	5900	0
410	20241018	120500	373339210	5900	5900	5900	5900	0
411	20241018	120400	373339210	5900	5900	5900	5900	0
412	20241018	120300	373339210	5900	5900	5900	5900	0
413	20241018	120200	373339210	5900	5900	5900	5900	0
414	20241018	120100	373339210	5900	5900	5900	5900	806
415	20241018	120000	368583810	5900	5900	5900	5900	100
416	20241018	115900	367993810	5900	5900	5900	5900	0
417	20241018	115800	367993810	5900	5900	5900	5900	6
418	20241018	115700	367958410	5900	5900	5900	5900	100
419	20241018	115600	367368410	5910	5900	5910	5900	350
420	20241018	115500	365302410	5900	5900	5900	5900	0
421	20241018	115400	365302410	5900	5900	5900	5900	150
422	20241018	115300	364417410	5900	5910	5910	5900	2
423	20241018	115200	364405600	5900	5900	5900	5900	102
424	20241018	115100	363803800	5910	5910	5910	5910	124
425	20241018	115000	363070960	5910	5910	5910	5910	32
426	20241018	114900	362881840	5920	5920	5920	5920	0
427	20241018	114800	362881840	5920	5910	5920	5910	403
428	20241018	114700	360496100	5910	5910	5910	5910	4
429	20241018	114600	360472460	5920	5920	5920	5920	300
430	20241018	114500	358696460	5900	5900	5900	5900	64
431	20241018	114400	358318860	5900	5900	5920	5900	1334
432	20241018	114300	350448240	5900	5900	5900	5900	0
433	20241018	114200	350448240	5900	5900	5900	5900	11
434	20241018	114100	350383340	5920	5920	5920	5920	2
435	20241018	114000	350371500	5930	5930	5930	5930	0
436	20241018	113900	350371500	5930	5930	5930	5930	0
437	20241018	113800	350371500	5930	5930	5930	5930	1
438	20241018	113700	350365570	5900	5930	5930	5900	127
439	20241018	113600	349614240	5910	5920	5930	5910	481
440	20241018	113500	346767030	5920	5920	5920	5920	0
441	20241018	113400	346767030	5920	5920	5920	5920	0
442	20241018	113300	346767030	5920	5920	5920	5920	0
443	20241018	113200	346767030	5920	5920	5920	5920	30
444	20241018	113100	346589430	5910	5910	5920	5910	73
445	20241018	113000	346157990	5920	5920	5920	5920	300
446	20241018	112900	344381990	5920	5920	5920	5920	0
447	20241018	112800	344381990	5920	5920	5920	5920	2
448	20241018	112700	344370150	5920	5920	5920	5920	0
449	20241018	112600	344370150	5920	5920	5920	5920	0
450	20241018	112500	344370150	5920	5920	5920	5920	146
451	20241018	112400	343505830	5920	5920	5920	5920	22
452	20241018	112300	343375590	5920	5920	5920	5920	0
453	20241018	112200	343375590	5920	5920	5920	5920	0
454	20241018	112100	343375590	5920	5920	5920	5920	1
455	20241018	112000	343369670	5930	5930	5930	5930	0
456	20241018	111900	343369670	5930	5930	5930	5930	2
457	20241018	111800	343357810	5940	5930	5940	5930	30
458	20241018	111700	343179760	5900	5910	5910	5900	326
459	20241018	111600	341253120	5940	5940	5940	5940	0
460	20241018	111500	341253120	5940	5940	5940	5940	0
461	20241018	111400	341253120	5940	5940	5940	5940	0
462	20241018	111300	341253120	5940	5940	5940	5940	0
463	20241018	111200	341253120	5940	5940	5940	5940	0
464	20241018	111100	341253120	5940	5920	5940	5920	778
465	20241018	111000	336647330	5940	5940	5940	5940	0
466	20241018	110900	336647330	5940	5940	5940	5940	1
467	20241018	110800	336641390	5920	5920	5920	5920	0
468	20241018	110700	336641390	5920	5920	5920	5920	0
469	20241018	110600	336641390	5920	5930	5930	5920	415
470	20241018	110500	334183440	5920	5920	5920	5920	12
471	20241018	110400	334112400	5930	5930	5930	5930	0
472	20241018	110300	334112400	5930	5930	5930	5930	301
473	20241018	110200	332327470	5930	5930	5930	5930	1
474	20241018	110100	332321540	5930	5930	5930	5930	400
475	20241018	110000	329949540	5960	5960	5960	5960	0
476	20241018	105900	329949540	5960	5930	5960	5930	2000
477	20241018	105800	318061720	5920	5920	5920	5920	1
478	20241018	105700	318055800	5920	5920	5920	5920	0
479	20241018	105600	318055800	5920	5920	5920	5920	22
480	20241018	105500	317925560	5920	5920	5920	5920	1
481	20241018	105400	317919640	5910	5910	5910	5910	0
482	20241018	105300	317919640	5910	5920	5920	5910	101
483	20241018	105200	317321730	5920	5920	5920	5920	0
484	20241018	105100	317321730	5920	5910	5920	5910	274
485	20241018	105000	315702170	5910	5910	5910	5910	403
486	20241018	104900	313320440	5910	5910	5910	5910	21
487	20241018	104800	313196330	5920	5920	5920	5920	97
488	20241018	104700	312622090	5930	5930	5930	5930	1
489	20241018	104600	312616160	5920	5920	5920	5920	5
490	20241018	104500	312586560	5910	5910	5910	5910	11
491	20241018	104400	312521550	5910	5910	5910	5910	0
492	20241018	104300	312521550	5910	5910	5910	5910	101
493	20241018	104200	311924640	5910	5910	5910	5910	200
494	20241018	104100	310742640	5910	5930	5930	5910	1754
495	20241018	104000	300369440	5930	5930	5930	5930	450
496	20241018	103900	297700940	5930	5930	5930	5930	0
497	20241018	103800	297700940	5930	5930	5930	5930	400
498	20241018	103700	295328940	5930	5930	5930	5930	0
499	20241018	103600	295328940	5930	5930	5930	5930	0
500	20241018	103500	295328940	5930	5930	5930	5930	8
501	20241018	103400	295281500	5940	5950	5950	5940	32
502	20241018	103300	295091400	5940	5940	5940	5940	300
503	20241018	103200	293309400	5940	5940	5940	5940	202
504	20241018	103100	292109520	5940	5940	5940	5940	271
505	20241018	103000	290499780	5940	5940	5940	5940	51
506	20241018	102900	290196840	5950	5950	5950	5950	0
507	20241018	102800	290196840	5950	5950	5950	5950	71
508	20241018	102700	289774390	5950	5950	5950	5950	1031
509	20241018	102600	283639940	5950	5950	5950	5950	0
510	20241018	102500	283639940	5950	5950	5950	5950	653
511	20241018	102400	279754590	5950	5950	5950	5950	20
512	20241018	102300	279635590	5940	5940	5940	5940	498
513	20241018	102200	276677470	5940	5940	5940	5940	501
514	20241018	102100	273701530	5940	5940	5950	5940	1762
515	20241018	102000	263232640	5940	5940	5940	5940	725
516	20241018	101900	258926140	5930	5930	5930	5930	0
517	20241018	101800	258926140	5930	5940	5940	5930	102
518	20241018	101700	258320270	5920	5920	5920	5920	0
519	20241018	101600	258320270	5920	5930	5930	5920	7
520	20241018	101500	258278770	5930	5940	5940	5930	167
521	20241018	101400	257288160	5940	5940	5940	5940	30
522	20241018	101300	257109960	5940	5940	5950	5940	52
523	20241018	101200	256800690	5940	5930	5940	5930	2094
524	20241018	101100	244363330	5930	5930	5930	5930	100
525	20241018	101000	243770330	5930	5930	5930	5930	30
526	20241018	100900	243592430	5940	5940	5940	5940	70
527	20241018	100800	243176630	5940	5940	5940	5940	84
528	20241018	100700	242677670	5940	5940	5940	5940	519
529	20241018	100600	239594810	5940	5940	5940	5940	0
530	20241018	100500	239594810	5940	5940	5940	5940	0
531	20241018	100400	239594810	5940	5940	5940	5940	980
532	20241018	100300	233773610	5930	5900	5930	5900	3071
533	20241018	100200	215610330	5910	5910	5910	5910	1
534	20241018	100100	215604420	5910	5910	5910	5910	0
535	20241018	100000	215604420	5910	5910	5910	5910	0
536	20241018	095900	215604420	5910	5910	5910	5910	1218
537	20241018	095800	208406040	5920	5920	5920	5920	0
538	20241018	095700	208406040	5920	5920	5920	5920	1
539	20241018	095600	208400120	5920	5920	5920	5920	100
540	20241018	095500	207808120	5910	5930	5930	5910	282
541	20241018	095400	206139700	5930	5940	5940	5920	482
542	20241018	095300	203281390	5930	5930	5930	5930	85
543	20241018	095200	202777340	5930	5930	5930	5920	664
544	20241018	095100	198844820	5930	5930	5930	5930	748
545	20241018	095000	194409180	5930	5930	5930	5930	0
546	20241018	094900	194409180	5930	5930	5930	5930	141
547	20241018	094800	193573050	5930	5930	5930	5930	105
548	20241018	094700	192950400	5930	5930	5930	5930	263
549	20241018	094600	191390810	5930	5920	5930	5920	1673
550	20241018	094500	181481340	5920	5930	5930	5920	513
551	20241018	094400	178444370	5930	5940	5940	5930	1587
552	20241018	094300	169028190	5940	5940	5950	5940	497
553	20241018	094200	166075980	5940	5940	5940	5940	135
554	20241018	094100	165274080	5940	5940	5940	5940	10
555	20241018	094000	165214680	5940	5940	5940	5940	3
556	20241018	093900	165196860	5940	5930	5940	5930	1002
557	20241018	093800	159254980	5940	5930	5940	5930	94
558	20241018	093700	158697520	5930	5930	5930	5930	1
559	20241018	093600	158691590	5950	5940	5950	5930	1370
560	20241018	093500	150565770	5950	5950	5950	5950	75
561	20241018	093400	150119520	5950	5940	5950	5940	207
562	20241018	093300	148889880	5950	5930	5950	5930	505
563	20241018	093200	145888980	5950	5950	5950	5940	1261
564	20241018	093100	138398040	5950	5970	5970	5950	196
565	20241018	093000	137228600	5970	5960	5990	5960	4507
566	20241018	092900	110278400	5970	5960	5980	5960	1602
567	20241018	092800	100721960	5960	5960	5960	5940	317
568	20241018	092700	98832860	5950	5960	5960	5950	106
569	20241018	092600	98201120	5960	5940	5960	5940	2226
570	20241018	092500	84954050	5940	5940	5940	5940	2
571	20241018	092400	84942170	5930	5940	5940	5930	553
572	20241018	092300	81662860	5930	5940	5940	5930	949
573	20241018	092200	76032680	5940	5930	5940	5930	604
574	20241018	092100	72450600	5940	5920	5940	5920	1325
575	20241018	092000	64588470	5930	5930	5930	5930	183
576	20241018	091900	63503280	5920	5920	5920	5920	121
577	20241018	091800	62786960	5920	5910	5930	5910	1440
578	20241018	091700	54252740	5910	5910	5910	5910	23
579	20241018	091600	54116810	5910	5890	5910	5890	30
580	20241018	091500	53939820	5890	5890	5890	5890	144
581	20241018	091400	53091660	5900	5900	5900	5900	9
582	20241018	091300	53038560	5900	5900	5900	5900	0
583	20241018	091200	53038560	5900	5900	5910	5900	9
584	20241018	091100	52985450	5880	5890	5890	5880	352
585	20241018	091000	50912590	5890	5900	5900	5890	319
586	20241018	090900	49032530	5910	5910	5910	5900	174
587	20241018	090800	48005390	5920	5920	5920	5920	2
588	20241018	090700	47993550	5900	5920	5930	5900	115
589	20241018	090600	47314520	5930	5910	5930	5910	2349
590	20241018	090500	33397610	5910	5910	5920	5880	2914
591	20241018	090400	16171050	5910	5880	5910	5880	1132
592	20241018	090300	9500310	5890	5890	5890	5890	1
593	20241018	090200	9494420	5860	5860	5860	5860	0
594	20241018	090100	9494420	5860	5860	5860	5860	50
595	20241018	090000	9201420	5860	5880	5880	5860	1566