KissMeData/024940/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191000	571390880	5640	5640	5640	5640	1996
3	20241018	190900	571390880	5640	5640	5640	5640	0
4	20241018	190800	571390880	5640	5640	5640	5640	0
5	20241018	190700	571390880	5640	5640	5640	5640	0
6	20241018	190600	571390880	5640	5640	5640	5640	0
7	20241018	190500	571390880	5640	5640	5640	5640	0
8	20241018	190400	571390880	5640	5640	5640	5640	0
9	20241018	190300	571390880	5640	5640	5640	5640	0
10	20241018	190200	571390880	5640	5640	5640	5640	0
11	20241018	190100	571390880	5640	5640	5640	5640	0
12	20241018	190000	571390880	5640	5640	5640	5640	0
13	20241018	185900	571390880	5640	5640	5640	5640	0
14	20241018	185800	571390880	5640	5640	5640	5640	0
15	20241018	185700	571390880	5640	5640	5640	5640	0
16	20241018	185600	571390880	5640	5640	5640	5640	0
17	20241018	185500	571390880	5640	5640	5640	5640	0
18	20241018	185400	571390880	5640	5640	5640	5640	0
19	20241018	185300	571390880	5640	5640	5640	5640	0
20	20241018	185200	571390880	5640	5640	5640	5640	0
21	20241018	185100	571390880	5640	5640	5640	5640	0
22	20241018	185000	571390880	5640	5640	5640	5640	0
23	20241018	184900	571390880	5640	5640	5640	5640	0
24	20241018	184800	571390880	5640	5640	5640	5640	0
25	20241018	184700	571390880	5640	5640	5640	5640	0
26	20241018	184600	571390880	5640	5640	5640	5640	0
27	20241018	184500	571390880	5640	5640	5640	5640	0
28	20241018	184400	571390880	5640	5640	5640	5640	0
29	20241018	184300	571390880	5640	5640	5640	5640	0
30	20241018	184200	571390880	5640	5640	5640	5640	0
31	20241018	184100	571390880	5640	5640	5640	5640	0
32	20241018	184000	571390880	5640	5640	5640	5640	1996
33	20241018	183900	571390880	5640	5640	5640	5640	0
34	20241018	183800	571390880	5640	5640	5640	5640	0
35	20241018	183700	571390880	5640	5640	5640	5640	0
36	20241018	183600	571390880	5640	5640	5640	5640	0
37	20241018	183500	571390880	5640	5640	5640	5640	0
38	20241018	183400	571390880	5640	5640	5640	5640	0
39	20241018	183300	571390880	5640	5640	5640	5640	0
40	20241018	183200	571390880	5640	5640	5640	5640	0
41	20241018	183100	571390880	5640	5640	5640	5640	0
42	20241018	183000	571390880	5640	5640	5640	5640	0
43	20241018	182900	571390880	5640	5640	5640	5640	0
44	20241018	182800	571390880	5640	5640	5640	5640	0
45	20241018	182700	571390880	5640	5640	5640	5640	0
46	20241018	182600	571390880	5640	5640	5640	5640	0
47	20241018	182500	571390880	5640	5640	5640	5640	0
48	20241018	182400	571390880	5640	5640	5640	5640	0
49	20241018	182300	571390880	5640	5640	5640	5640	0
50	20241018	182200	571390880	5640	5640	5640	5640	0
51	20241018	182100	571390880	5640	5640	5640	5640	0
52	20241018	182000	571390880	5640	5640	5640	5640	0
53	20241018	181900	571390880	5640	5640	5640	5640	0
54	20241018	181800	571390880	5640	5640	5640	5640	0
55	20241018	181700	571390880	5640	5640	5640	5640	0
56	20241018	181600	571390880	5640	5640	5640	5640	0
57	20241018	181500	571390880	5640	5640	5640	5640	0
58	20241018	181400	571390880	5640	5640	5640	5640	0
59	20241018	181300	571390880	5640	5640	5640	5640	0
60	20241018	181200	571390880	5640	5640	5640	5640	0
61	20241018	181100	571390880	5640	5640	5640	5640	0
62	20241018	181000	571390880	5640	5640	5640	5640	1996
63	20241018	180900	571390880	5640	5640	5640	5640	0
64	20241018	180800	571390880	5640	5640	5640	5640	0
65	20241018	180700	571390880	5640	5640	5640	5640	0
66	20241018	180600	571390880	5640	5640	5640	5640	0
67	20241018	180500	571390880	5640	5640	5640	5640	0
68	20241018	180400	571390880	5640	5640	5640	5640	0
69	20241018	180300	571390880	5640	5640	5640	5640	0
70	20241018	180200	571390880	5640	5640	5640	5640	0
71	20241018	180100	571390880	5640	5640	5640	5640	0
72	20241018	180000	571390880	5640	5640	5640	5640	0
73	20241018	175900	571390880	5640	5640	5640	5640	0
74	20241018	175800	571390880	5640	5640	5640	5640	0
75	20241018	175700	571390880	5640	5640	5640	5640	0
76	20241018	175600	571390880	5640	5640	5640	5640	0
77	20241018	175500	571390880	5640	5640	5640	5640	0
78	20241018	175400	571390880	5640	5640	5640	5640	0
79	20241018	175300	571390880	5640	5640	5640	5640	0
80	20241018	175200	571390880	5640	5640	5640	5640	0
81	20241018	175100	571390880	5640	5640	5640	5640	0
82	20241018	175000	571390880	5640	5640	5640	5640	0
83	20241018	174900	571390880	5640	5640	5640	5640	0
84	20241018	174800	571390880	5640	5640	5640	5640	0
85	20241018	174700	571390880	5640	5640	5640	5640	0
86	20241018	174600	571390880	5640	5640	5640	5640	0
87	20241018	174500	571390880	5640	5640	5640	5640	0
88	20241018	174400	571390880	5640	5640	5640	5640	0
89	20241018	174300	571390880	5640	5640	5640	5640	0
90	20241018	174200	571390880	5640	5640	5640	5640	0
91	20241018	174100	571390880	5640	5640	5640	5640	0
92	20241018	174000	571390880	5640	5640	5640	5640	1996
93	20241018	173900	571390880	5640	5640	5640	5640	0
94	20241018	173800	571390880	5640	5640	5640	5640	0
95	20241018	173700	571390880	5640	5640	5640	5640	0
96	20241018	173600	571390880	5640	5640	5640	5640	0
97	20241018	173500	571390880	5640	5640	5640	5640	0
98	20241018	173400	571390880	5640	5640	5640	5640	0
99	20241018	173300	571390880	5640	5640	5640	5640	0
100	20241018	173200	571390880	5640	5640	5640	5640	0
101	20241018	173100	571390880	5640	5640	5640	5640	0
102	20241018	173000	571390880	5640	5640	5640	5640	0
103	20241018	172900	571390880	5640	5640	5640	5640	0
104	20241018	172800	571390880	5640	5640	5640	5640	0
105	20241018	172700	571390880	5640	5640	5640	5640	0
106	20241018	172600	571390880	5640	5640	5640	5640	0
107	20241018	172500	571390880	5640	5640	5640	5640	0
108	20241018	172400	571390880	5640	5640	5640	5640	0
109	20241018	172300	571390880	5640	5640	5640	5640	0
110	20241018	172200	571390880	5640	5640	5640	5640	0
111	20241018	172100	571390880	5640	5640	5640	5640	0
112	20241018	172000	571390880	5640	5640	5640	5640	0
113	20241018	171900	571390880	5640	5640	5640	5640	0
114	20241018	171800	571390880	5640	5640	5640	5640	0
115	20241018	171700	571390880	5640	5640	5640	5640	0
116	20241018	171600	571390880	5640	5640	5640	5640	0
117	20241018	171500	571390880	5640	5640	5640	5640	0
118	20241018	171400	571390880	5640	5640	5640	5640	0
119	20241018	171300	571390880	5640	5640	5640	5640	0
120	20241018	171200	571390880	5640	5640	5640	5640	0
121	20241018	171100	571390880	5640	5640	5640	5640	0
122	20241018	171000	571390880	5640	5640	5640	5640	1996
123	20241018	170900	571390880	5640	5640	5640	5640	0
124	20241018	170800	571390880	5640	5640	5640	5640	0
125	20241018	170700	571390880	5640	5640	5640	5640	0
126	20241018	170600	571390880	5640	5640	5640	5640	0
127	20241018	170500	571390880	5640	5640	5640	5640	0
128	20241018	170400	571390880	5640	5640	5640	5640	0
129	20241018	170300	571390880	5640	5640	5640	5640	0
130	20241018	170200	571390880	5640	5640	5640	5640	0
131	20241018	170100	571390880	5640	5640	5640	5640	0
132	20241018	170000	571390880	5640	5640	5640	5640	0
133	20241018	165900	571390880	5640	5640	5640	5640	0
134	20241018	165800	571390880	5640	5640	5640	5640	0
135	20241018	165700	571390880	5640	5640	5640	5640	0
136	20241018	165600	571390880	5640	5640	5640	5640	0
137	20241018	165500	571390880	5640	5640	5640	5640	0
138	20241018	165400	571390880	5640	5640	5640	5640	0
139	20241018	165300	571390880	5640	5640	5640	5640	0
140	20241018	165200	571390880	5640	5640	5640	5640	0
141	20241018	165100	571390880	5640	5640	5640	5640	0
142	20241018	165000	571390880	5640	5640	5640	5640	0
143	20241018	164900	571390880	5640	5640	5640	5640	0
144	20241018	164800	571390880	5640	5640	5640	5640	0
145	20241018	164700	571390880	5640	5640	5640	5640	0
146	20241018	164600	571390880	5640	5640	5640	5640	0
147	20241018	164500	571390880	5640	5640	5640	5640	0
148	20241018	164400	571390880	5640	5640	5640	5640	0
149	20241018	164300	571390880	5640	5640	5640	5640	0
150	20241018	164200	571390880	5640	5640	5640	5640	0
151	20241018	164100	571390880	5640	5640	5640	5640	0
152	20241018	164000	571390880	5640	5640	5640	5640	1996
153	20241018	163900	571390880	5640	5640	5640	5640	0
154	20241018	163800	571390880	5640	5640	5640	5640	0
155	20241018	163700	571390880	5640	5640	5640	5640	0
156	20241018	163600	571390880	5640	5640	5640	5640	0
157	20241018	163500	571390880	5640	5640	5640	5640	0
158	20241018	163400	571390880	5640	5640	5640	5640	0
159	20241018	163300	571390880	5640	5640	5640	5640	0
160	20241018	163200	571390880	5640	5640	5640	5640	0
161	20241018	163100	571390880	5640	5640	5640	5640	0
162	20241018	163000	571390880	5640	5640	5640	5640	0
163	20241018	162900	571390880	5640	5640	5640	5640	0
164	20241018	162800	571390880	5640	5640	5640	5640	0
165	20241018	162700	571390880	5640	5640	5640	5640	0
166	20241018	162600	571390880	5640	5640	5640	5640	0
167	20241018	162500	571390880	5640	5640	5640	5640	0
168	20241018	162400	571390880	5640	5640	5640	5640	0
169	20241018	162300	571390880	5640	5640	5640	5640	0
170	20241018	162200	571390880	5640	5640	5640	5640	0
171	20241018	162100	571390880	5640	5640	5640	5640	0
172	20241018	162000	571390880	5640	5640	5640	5640	0
173	20241018	161900	571390880	5640	5640	5640	5640	0
174	20241018	161800	571390880	5640	5640	5640	5640	0
175	20241018	161700	571390880	5640	5640	5640	5640	0
176	20241018	161600	571390880	5640	5640	5640	5640	0
177	20241018	161500	571390880	5640	5640	5640	5640	0
178	20241018	161400	571390880	5640	5640	5640	5640	0
179	20241018	161300	571390880	5640	5640	5640	5640	0
180	20241018	161200	571390880	5640	5640	5640	5640	0
181	20241018	161100	571390880	5640	5640	5640	5640	0
182	20241018	161000	571390880	5640	5640	5640	5640	1996
183	20241018	160900	571390880	5640	5640	5640	5640	0
184	20241018	160800	571390880	5640	5640	5640	5640	0
185	20241018	160700	571390880	5640	5640	5640	5640	0
186	20241018	160600	571390880	5640	5640	5640	5640	0
187	20241018	160500	571390880	5640	5640	5640	5640	0
188	20241018	160400	571390880	5640	5640	5640	5640	0
189	20241018	160300	571390880	5640	5640	5640	5640	0
190	20241018	160200	571390880	5640	5640	5640	5640	0
191	20241018	160100	571390880	5640	5640	5640	5640	0
192	20241018	160000	571390880	5640	5640	5640	5640	0
193	20241018	155900	571390880	5640	5640	5640	5640	0
194	20241018	155800	571390880	5640	5640	5640	5640	0
195	20241018	155700	571390880	5640	5640	5640	5640	0
196	20241018	155600	571390880	5640	5640	5640	5640	0
197	20241018	155500	571390880	5640	5640	5640	5640	0
198	20241018	155400	571390880	5640	5640	5640	5640	0
199	20241018	155300	571390880	5640	5640	5640	5640	0
200	20241018	155200	571390880	5640	5640	5640	5640	0
201	20241018	155100	571390880	5640	5640	5640	5640	0
202	20241018	155000	571390880	5640	5640	5640	5640	0
203	20241018	154900	571390880	5640	5640	5640	5640	0
204	20241018	154800	571390880	5640	5640	5640	5640	0
205	20241018	154700	571390880	5640	5640	5640	5640	0
206	20241018	154600	571390880	5640	5640	5640	5640	0
207	20241018	154500	571390880	5640	5640	5640	5640	0
208	20241018	154400	571390880	5640	5640	5640	5640	0
209	20241018	154300	571390880	5640	5640	5640	5640	0
210	20241018	154200	571390880	5640	5640	5640	5640	0
211	20241018	154100	571390880	5640	5640	5640	5640	0
212	20241018	154000	571390880	5640	5640	5640	5640	1996
213	20241018	153900	571390880	5640	5640	5640	5640	0
214	20241018	153800	571390880	5640	5640	5640	5640	0
215	20241018	153700	571390880	5640	5640	5640	5640	0
216	20241018	153600	571390880	5640	5640	5640	5640	0
217	20241018	153500	571390880	5640	5640	5640	5640	0
218	20241018	153400	571390880	5640	5640	5640	5640	0
219	20241018	153300	571390880	5640	5640	5640	5640	0
220	20241018	153200	571390880	5640	5640	5640	5640	0
221	20241018	153100	571390880	5640	5640	5640	5640	0
222	20241018	153000	571390880	5640	5640	5640	5640	1996
223	20241018	152900	560133440	5640	5640	5640	5640	0
224	20241018	152800	560133440	5640	5640	5640	5640	0
225	20241018	152700	560133440	5640	5640	5640	5640	0
226	20241018	152600	560133440	5640	5640	5640	5640	0
227	20241018	152500	560133440	5640	5640	5640	5640	0
228	20241018	152400	560133440	5640	5640	5640	5640	0
229	20241018	152300	560133440	5640	5640	5640	5640	0
230	20241018	152200	560133440	5640	5640	5640	5640	0
231	20241018	152100	560133440	5640	5640	5640	5640	0
232	20241018	152000	560133440	5640	5640	5640	5640	0
233	20241018	151900	560133440	5640	5640	5640	5640	488
234	20241018	151800	557381120	5640	5640	5640	5640	0
235	20241018	151700	557381120	5640	5640	5640	5640	0
236	20241018	151600	557381120	5640	5640	5640	5640	0
237	20241018	151500	557381120	5640	5620	5640	5610	882
238	20241018	151400	552432870	5610	5630	5640	5610	4444
239	20241018	151300	527412450	5630	5630	5630	5630	0
240	20241018	151200	527412450	5630	5630	5630	5630	0
241	20241018	151100	527412450	5630	5630	5630	5630	0
242	20241018	151000	527412450	5630	5630	5630	5630	1
243	20241018	150900	527406820	5620	5630	5630	5620	93
244	20241018	150800	526883430	5630	5630	5630	5630	0
245	20241018	150700	526883430	5630	5630	5630	5630	0
246	20241018	150600	526883430	5630	5630	5630	5630	1
247	20241018	150500	526877800	5610	5620	5620	5610	70
248	20241018	150400	526485090	5630	5630	5630	5630	0
249	20241018	150300	526485090	5630	5630	5630	5630	2
250	20241018	150200	526473830	5630	5630	5630	5630	67
251	20241018	150100	526096620	5640	5640	5640	5640	0
252	20241018	150000	526096620	5640	5640	5640	5640	488
253	20241018	145900	523344300	5630	5630	5630	5630	71
254	20241018	145800	522944570	5640	5640	5640	5640	0
255	20241018	145700	522944570	5640	5630	5640	5630	9
256	20241018	145600	522893890	5630	5630	5630	5630	34
257	20241018	145500	522702470	5640	5640	5640	5640	136
258	20241018	145400	521935430	5650	5650	5650	5650	0
259	20241018	145300	521935430	5650	5650	5650	5650	0
260	20241018	145200	521935430	5650	5650	5650	5650	0
261	20241018	145100	521935430	5650	5650	5650	5650	0
262	20241018	145000	521935430	5650	5650	5650	5650	0
263	20241018	144900	521935430	5650	5650	5650	5650	0
264	20241018	144800	521935430	5650	5650	5650	5650	0
265	20241018	144700	521935430	5650	5650	5650	5650	488
266	20241018	144600	519178230	5650	5650	5650	5650	0
267	20241018	144500	519178230	5650	5650	5650	5650	1988
268	20241018	144400	507946030	5640	5620	5640	5620	2990
269	20241018	144300	491112230	5620	5620	5620	5620	0
270	20241018	144200	491112230	5620	5620	5620	5620	0
271	20241018	144100	491112230	5620	5620	5620	5620	0
272	20241018	144000	491112230	5620	5620	5620	5620	0
273	20241018	143900	491112230	5620	5620	5620	5620	0
274	20241018	143800	491112230	5620	5620	5620	5620	0
275	20241018	143700	491112230	5620	5620	5620	5620	0
276	20241018	143600	491112230	5620	5620	5620	5620	0
277	20241018	143500	491112230	5620	5620	5620	5620	0
278	20241018	143400	491112230	5620	5620	5620	5620	980
279	20241018	143300	485604630	5620	5600	5620	5600	861
280	20241018	143200	480782910	5620	5620	5620	5620	0
281	20241018	143100	480782910	5620	5620	5620	5620	0
282	20241018	143000	480782910	5620	5620	5620	5620	1200
283	20241018	142900	474038910	5620	5620	5620	5620	0
284	20241018	142800	474038910	5620	5620	5620	5620	0
285	20241018	142700	474038910	5620	5620	5620	5620	0
286	20241018	142600	474038910	5620	5620	5620	5620	0
287	20241018	142500	474038910	5620	5620	5620	5620	0
288	20241018	142400	474038910	5620	5620	5620	5620	0
289	20241018	142300	474038910	5620	5620	5620	5620	0
290	20241018	142200	474038910	5620	5620	5620	5620	0
291	20241018	142100	474038910	5620	5620	5620	5620	0
292	20241018	142000	474038910	5620	5620	5620	5620	0
293	20241018	141900	474038910	5620	5620	5620	5620	501
294	20241018	141800	471223290	5600	5600	5600	5600	7
295	20241018	141700	471184090	5620	5620	5620	5620	0
296	20241018	141600	471184090	5620	5620	5620	5620	0
297	20241018	141500	471184090	5620	5620	5620	5620	0
298	20241018	141400	471184090	5620	5620	5620	5620	496
299	20241018	141300	468396570	5620	5600	5620	5590	404
300	20241018	141200	466135470	5610	5600	5620	5600	1341
301	20241018	141100	458603050	5610	5610	5610	5610	0
302	20241018	141000	458603050	5610	5610	5610	5610	1
303	20241018	140900	458597440	5620	5620	5620	5620	0
304	20241018	140800	458597440	5620	5620	5620	5620	0
305	20241018	140700	458597440	5620	5620	5620	5620	0
306	20241018	140600	458597440	5620	5620	5620	5620	0
307	20241018	140500	458597440	5620	5620	5620	5620	0
308	20241018	140400	458597440	5620	5620	5620	5620	0
309	20241018	140300	458597440	5620	5620	5620	5620	163
310	20241018	140200	457681380	5620	5620	5620	5620	0
311	20241018	140100	457681380	5620	5620	5620	5620	0
312	20241018	140000	457681380	5620	5600	5620	5600	503
313	20241018	135900	454864520	5600	5600	5600	5600	0
314	20241018	135800	454864520	5600	5600	5600	5600	0
315	20241018	135700	454864520	5600	5600	5600	5600	493
316	20241018	135600	452103720	5620	5620	5620	5620	1
317	20241018	135500	452098100	5600	5610	5610	5600	1000
318	20241018	135400	446497950	5620	5620	5620	5620	0
319	20241018	135300	446497950	5620	5620	5620	5620	0
320	20241018	135200	446497950	5620	5620	5620	5620	0
321	20241018	135100	446497950	5620	5620	5620	5620	0
322	20241018	135000	446497950	5620	5620	5620	5620	0
323	20241018	134900	446497950	5620	5620	5620	5620	0
324	20241018	134800	446497950	5620	5620	5620	5620	0
325	20241018	134700	446497950	5620	5620	5620	5620	0
326	20241018	134600	446497950	5620	5620	5620	5620	0
327	20241018	134500	446497950	5620	5620	5620	5620	0
328	20241018	134400	446497950	5620	5620	5620	5620	0
329	20241018	134300	446497950	5620	5620	5620	5620	31
330	20241018	134200	446323730	5630	5630	5630	5630	0
331	20241018	134100	446323730	5630	5630	5630	5630	0
332	20241018	134000	446323730	5630	5630	5630	5630	0
333	20241018	133900	446323730	5630	5630	5630	5630	0
334	20241018	133800	446323730	5630	5630	5630	5630	0
335	20241018	133700	446323730	5630	5630	5630	5630	0
336	20241018	133600	446323730	5630	5630	5630	5630	0
337	20241018	133500	446323730	5630	5630	5630	5630	0
338	20241018	133400	446323730	5630	5610	5630	5590	3575
339	20241018	133300	426311700	5610	5610	5610	5610	500
340	20241018	133200	423506700	5630	5630	5630	5630	0
341	20241018	133100	423506700	5630	5630	5630	5630	0
342	20241018	133000	423506700	5630	5630	5630	5630	0
343	20241018	132900	423506700	5630	5630	5630	5630	0
344	20241018	132800	423506700	5630	5630	5630	5630	3
345	20241018	132700	423489810	5610	5630	5630	5610	1353
346	20241018	132600	415899420	5620	5620	5620	5620	498
347	20241018	132500	413100660	5620	5640	5640	5620	152
348	20241018	132400	412246400	5620	5640	5640	5620	57
349	20241018	132300	411926040	5630	5630	5630	5630	100
350	20241018	132200	411363040	5620	5620	5620	5620	100
351	20241018	132100	410801040	5630	5630	5630	5630	777
352	20241018	132000	406426530	5640	5650	5650	5640	202
353	20241018	131900	405286690	5650	5660	5660	5640	2169
354	20241018	131800	393017840	5660	5640	5660	5640	4828
355	20241018	131700	365727780	5630	5630	5630	5630	336
356	20241018	131600	363836100	5620	5620	5620	5620	231
357	20241018	131500	362537880	5620	5620	5620	5620	0
358	20241018	131400	362537880	5620	5620	5620	5600	111
359	20241018	131300	361914260	5620	5620	5620	5620	0
360	20241018	131200	361914260	5620	5630	5630	5620	196
361	20241018	131100	360811070	5630	5630	5630	5630	0
362	20241018	131000	360811070	5630	5590	5630	5590	724
363	20241018	130900	356742390	5610	5610	5610	5610	600
364	20241018	130800	353376390	5610	5610	5610	5610	0
365	20241018	130700	353376390	5610	5610	5610	5610	170
366	20241018	130600	352422690	5610	5590	5610	5590	1841
367	20241018	130500	342124900	5590	5580	5590	5580	666
368	20241018	130400	338408610	5580	5580	5580	5580	400
369	20241018	130300	336176610	5590	5590	5590	5590	0
370	20241018	130200	336176610	5590	5590	5590	5590	1488
371	20241018	130100	327858690	5600	5590	5600	5590	1503
372	20241018	130000	319451890	5620	5580	5620	5580	13901
373	20241018	125900	241884270	5580	5580	5580	5580	100
374	20241018	125800	241326270	5620	5620	5620	5620	1
375	20241018	125700	241320650	5580	5590	5590	5580	2146
376	20241018	125600	229344660	5620	5620	5620	5620	0
377	20241018	125500	229344660	5620	5620	5620	5620	0
378	20241018	125400	229344660	5620	5610	5620	5610	601
379	20241018	125300	225973040	5600	5600	5600	5600	4
380	20241018	125200	225950640	5600	5580	5600	5580	5726
381	20241018	125100	193966940	5580	5580	5580	5580	0
382	20241018	125000	193966940	5580	5580	5580	5580	1
383	20241018	124900	193961360	5570	5570	5570	5570	10
384	20241018	124800	193905660	5580	5580	5580	5580	0
385	20241018	124700	193905660	5580	5580	5580	5580	0
386	20241018	124600	193905660	5580	5580	5580	5580	36
387	20241018	124500	193704780	5580	5580	5580	5580	0
388	20241018	124400	193704780	5580	5580	5580	5580	0
389	20241018	124300	193704780	5580	5580	5580	5580	0
390	20241018	124200	193704780	5580	5560	5580	5560	46
391	20241018	124100	193448940	5580	5580	5580	5580	0
392	20241018	124000	193448940	5580	5580	5580	5580	0
393	20241018	123900	193448940	5580	5580	5580	5580	0
394	20241018	123800	193448940	5580	5580	5580	5580	1
395	20241018	123700	193443360	5580	5580	5580	5580	0
396	20241018	123600	193443360	5580	5580	5580	5580	0
397	20241018	123500	193443360	5580	5560	5580	5560	3
398	20241018	123400	193426640	5580	5580	5580	5580	0
399	20241018	123300	193426640	5580	5580	5580	5580	0
400	20241018	123200	193426640	5580	5580	5580	5580	0
401	20241018	123100	193426640	5580	5580	5580	5580	0
402	20241018	123000	193426640	5580	5580	5580	5580	0
403	20241018	122900	193426640	5580	5580	5580	5580	0
404	20241018	122800	193426640	5580	5580	5580	5580	0
405	20241018	122700	193426640	5580	5580	5580	5580	0
406	20241018	122600	193426640	5580	5580	5580	5580	0
407	20241018	122500	193426640	5580	5580	5580	5580	0
408	20241018	122400	193426640	5580	5580	5580	5580	42
409	20241018	122300	193192280	5550	5550	5550	5550	0
410	20241018	122200	193192280	5550	5550	5550	5550	0
411	20241018	122100	193192280	5550	5550	5550	5550	0
412	20241018	122000	193192280	5550	5550	5550	5550	0
413	20241018	121900	193192280	5550	5550	5550	5550	0
414	20241018	121800	193192280	5550	5550	5550	5550	306
415	20241018	121700	191493980	5580	5580	5580	5580	24
416	20241018	121600	191360060	5580	5580	5580	5580	300
417	20241018	121500	189686060	5580	5580	5580	5580	0
418	20241018	121400	189686060	5580	5580	5580	5580	1
419	20241018	121300	189680480	5580	5580	5580	5580	0
420	20241018	121200	189680480	5580	5580	5580	5580	0
421	20241018	121100	189680480	5580	5580	5580	5580	0
422	20241018	121000	189680480	5580	5580	5580	5580	3
423	20241018	120900	189663740	5550	5550	5550	5550	0
424	20241018	120800	189663740	5550	5550	5550	5550	1000
425	20241018	120700	184113740	5550	5550	5550	5550	0
426	20241018	120600	184113740	5550	5550	5550	5550	0
427	20241018	120500	184113740	5550	5550	5550	5550	200
428	20241018	120400	183003740	5580	5580	5580	5580	0
429	20241018	120300	183003740	5580	5580	5580	5580	0
430	20241018	120200	183003740	5580	5580	5580	5580	0
431	20241018	120100	183003740	5580	5580	5580	5580	0
432	20241018	120000	183003740	5580	5580	5580	5580	0
433	20241018	115900	183003740	5580	5580	5580	5580	0
434	20241018	115800	183003740	5580	5550	5580	5550	11
435	20241018	115700	182942660	5580	5580	5580	5580	0
436	20241018	115600	182942660	5580	5580	5580	5580	0
437	20241018	115500	182942660	5580	5580	5580	5580	0
438	20241018	115400	182942660	5580	5580	5580	5580	0
439	20241018	115300	182942660	5580	5580	5580	5580	0
440	20241018	115200	182942660	5580	5580	5580	5580	0
441	20241018	115100	182942660	5580	5580	5580	5580	0
442	20241018	115000	182942660	5580	5580	5580	5580	0
443	20241018	114900	182942660	5580	5580	5580	5580	0
444	20241018	114800	182942660	5580	5580	5580	5580	0
445	20241018	114700	182942660	5580	5580	5580	5580	0
446	20241018	114600	182942660	5580	5580	5580	5580	0
447	20241018	114500	182942660	5580	5580	5580	5580	0
448	20241018	114400	182942660	5580	5580	5580	5580	0
449	20241018	114300	182942660	5580	5580	5580	5580	0
450	20241018	114200	182942660	5580	5550	5580	5550	2
451	20241018	114100	182931530	5580	5580	5580	5580	0
452	20241018	114000	182931530	5580	5580	5580	5580	0
453	20241018	113900	182931530	5580	5580	5580	5580	0
454	20241018	113800	182931530	5580	5580	5580	5580	1
455	20241018	113700	182925950	5550	5580	5580	5550	3
456	20241018	113600	182909240	5540	5550	5550	5540	201
457	20241018	113500	181793710	5580	5580	5580	5580	0
458	20241018	113400	181793710	5580	5580	5580	5580	1
459	20241018	113300	181788130	5550	5550	5550	5550	54
460	20241018	113200	181488430	5580	5580	5580	5580	0
461	20241018	113100	181488430	5580	5580	5580	5580	0
462	20241018	113000	181488430	5580	5580	5580	5580	0
463	20241018	112900	181488430	5580	5580	5580	5580	0
464	20241018	112800	181488430	5580	5550	5580	5550	158
465	20241018	112700	180611500	5580	5580	5580	5580	1
466	20241018	112600	180605920	5550	5550	5550	5550	600
467	20241018	112500	177275920	5580	5580	5580	5580	1
468	20241018	112400	177270340	5560	5560	5560	5560	200
469	20241018	112300	176158340	5590	5590	5590	5590	0
470	20241018	112200	176158340	5590	5560	5590	5550	1994
471	20241018	112100	165088550	5590	5570	5590	5560	1375
472	20241018	112000	157439300	5590	5590	5590	5590	0
473	20241018	111900	157439300	5590	5590	5590	5590	0
474	20241018	111800	157439300	5590	5590	5590	5590	0
475	20241018	111700	157439300	5590	5590	5590	5590	0
476	20241018	111600	157439300	5590	5570	5590	5570	161
477	20241018	111500	156542510	5570	5570	5570	5570	111
478	20241018	111400	155924240	5590	5590	5590	5590	1
479	20241018	111300	155918650	5570	5570	5570	5570	111
480	20241018	111200	155300380	5590	5590	5590	5590	2
481	20241018	111100	155289200	5570	5570	5570	5570	400
482	20241018	111000	153061200	5590	5590	5590	5590	0
483	20241018	110900	153061200	5590	5570	5590	5570	1002
484	20241018	110800	147480020	5590	5590	5590	5590	2
485	20241018	110700	147468840	5570	5570	5570	5570	0
486	20241018	110600	147468840	5570	5570	5570	5570	47
487	20241018	110500	147207050	5570	5570	5570	5570	0
488	20241018	110400	147207050	5570	5570	5570	5570	324
489	20241018	110300	145402370	5600	5600	5600	5600	0
490	20241018	110200	145402370	5600	5600	5600	5600	0
491	20241018	110100	145402370	5600	5600	5600	5600	0
492	20241018	110000	145402370	5600	5600	5600	5600	0
493	20241018	105900	145402370	5600	5600	5600	5600	0
494	20241018	105800	145402370	5600	5600	5600	5600	0
495	20241018	105700	145402370	5600	5600	5600	5600	0
496	20241018	105600	145402370	5600	5600	5600	5600	0
497	20241018	105500	145402370	5600	5590	5600	5590	3617
498	20241018	105400	125174560	5590	5590	5590	5590	0
499	20241018	105300	125174560	5590	5580	5590	5580	1356
500	20241018	105200	117595750	5570	5570	5570	5570	0
501	20241018	105100	117595750	5570	5570	5570	5570	0
502	20241018	105000	117595750	5570	5570	5570	5570	100
503	20241018	104900	117038750	5570	5570	5570	5570	0
504	20241018	104800	117038750	5570	5570	5570	5570	0
505	20241018	104700	117038750	5570	5570	5570	5570	400
506	20241018	104600	114810750	5570	5570	5570	5570	0
507	20241018	104500	114810750	5570	5570	5570	5570	0
508	20241018	104400	114810750	5570	5570	5570	5570	0
509	20241018	104300	114810750	5570	5570	5570	5570	0
510	20241018	104200	114810750	5570	5570	5570	5570	0
511	20241018	104100	114810750	5570	5570	5570	5570	0
512	20241018	104000	114810750	5570	5570	5570	5570	500
513	20241018	103900	112025750	5580	5580	5580	5580	0
514	20241018	103800	112025750	5580	5580	5580	5580	883
515	20241018	103700	107098610	5580	5580	5580	5580	0
516	20241018	103600	107098610	5580	5580	5580	5580	0
517	20241018	103500	107098610	5580	5580	5580	5580	0
518	20241018	103400	107098610	5580	5580	5580	5580	0
519	20241018	103300	107098610	5580	5580	5580	5580	1
520	20241018	103200	107093030	5570	5570	5570	5570	0
521	20241018	103100	107093030	5570	5570	5570	5570	2371
522	20241018	103000	93886560	5570	5570	5570	5570	900
523	20241018	102900	88873560	5570	5570	5570	5570	1
524	20241018	102800	88867990	5570	5570	5570	5570	6
525	20241018	102700	88834570	5570	5570	5570	5570	0
526	20241018	102600	88834570	5570	5570	5570	5570	0
527	20241018	102500	88834570	5570	5570	5570	5570	4
528	20241018	102400	88812290	5560	5570	5570	5560	51
529	20241018	102300	88528720	5570	5570	5570	5570	2
530	20241018	102200	88517580	5550	5550	5550	5550	3
531	20241018	102100	88500930	5560	5560	5560	5560	297
532	20241018	102000	86849610	5570	5570	5570	5570	0
533	20241018	101900	86849610	5570	5570	5570	5570	0
534	20241018	101800	86849610	5570	5570	5570	5570	5
535	20241018	101700	86821760	5570	5560	5570	5560	651
536	20241018	101600	83202160	5570	5570	5570	5570	66
537	20241018	101500	82834540	5570	5560	5570	5560	37
538	20241018	101400	82628790	5570	5570	5570	5570	50
539	20241018	101300	82350290	5570	5570	5570	5570	15
540	20241018	101200	82266740	5580	5580	5580	5580	0
541	20241018	101100	82266740	5580	5570	5580	5570	312
542	20241018	101000	80528860	5580	5580	5580	5580	30
543	20241018	100900	80361460	5580	5580	5580	5580	0
544	20241018	100800	80361460	5580	5580	5580	5580	0
545	20241018	100700	80361460	5580	5570	5580	5570	75
546	20241018	100600	79943660	5570	5570	5570	5570	5
547	20241018	100500	79915810	5560	5560	5560	5560	30
548	20241018	100400	79749010	5570	5570	5570	5570	6
549	20241018	100300	79715590	5570	5570	5570	5570	0
550	20241018	100200	79715590	5570	5570	5570	5570	1
551	20241018	100100	79710020	5590	5590	5590	5590	0
552	20241018	100000	79710020	5590	5590	5590	5590	0
553	20241018	095900	79710020	5590	5590	5590	5590	0
554	20241018	095800	79710020	5590	5590	5590	5590	0
555	20241018	095700	79710020	5590	5590	5590	5590	0
556	20241018	095600	79710020	5590	5590	5590	5590	0
557	20241018	095500	79710020	5590	5590	5590	5590	0
558	20241018	095400	79710020	5590	5590	5590	5590	0
559	20241018	095300	79710020	5590	5590	5590	5590	1
560	20241018	095200	79704430	5550	5550	5550	5550	1
561	20241018	095100	79698880	5580	5580	5580	5580	0
562	20241018	095000	79698880	5580	5580	5580	5580	0
563	20241018	094900	79698880	5580	5580	5580	5580	0
564	20241018	094800	79698880	5580	5580	5580	5580	2
565	20241018	094700	79687720	5550	5550	5550	5550	283
566	20241018	094600	78117070	5580	5580	5580	5580	0
567	20241018	094500	78117070	5580	5580	5580	5580	3
568	20241018	094400	78100330	5550	5550	5550	5550	291
569	20241018	094300	76485280	5590	5580	5590	5580	907
570	20241018	094200	71418790	5580	5580	5580	5580	1
571	20241018	094100	71413210	5580	5580	5580	5580	3
572	20241018	094000	71396470	5570	5570	5570	5570	901
573	20241018	093900	66377900	5550	5550	5550	5550	186
574	20241018	093800	65345600	5560	5550	5560	5550	644
575	20241018	093700	61771390	5560	5560	5560	5560	0
576	20241018	093600	61771390	5560	5560	5560	5560	78
577	20241018	093500	61337710	5570	5570	5570	5570	1
578	20241018	093400	61332140	5560	5560	5560	5560	0
579	20241018	093300	61332140	5560	5570	5570	5560	78
580	20241018	093200	60898450	5550	5550	5550	5550	33
581	20241018	093100	60715300	5550	5550	5550	5550	2
582	20241018	093000	60704200	5580	5580	5580	5580	1
583	20241018	092900	60698620	5580	5580	5580	5580	0
584	20241018	092800	60698620	5580	5550	5580	5550	9
585	20241018	092700	60648550	5580	5580	5580	5580	0
586	20241018	092600	60648550	5580	5580	5580	5580	1
587	20241018	092500	60642970	5540	5540	5540	5540	62
588	20241018	092400	60299490	5580	5540	5580	5540	2
589	20241018	092300	60288370	5550	5540	5550	5540	325
590	20241018	092200	58487370	5540	5540	5540	5540	2232
591	20241018	092100	46122090	5540	5560	5560	5540	2760
592	20241018	092000	30810900	5570	5570	5570	5570	0
593	20241018	091900	30810900	5570	5560	5570	5550	945
594	20241018	091800	25559900	5570	5570	5570	5570	1680
595	20241018	091700	16202300	5570	5570	5570	5570	160
596	20241018	091600	15311100	5590	5590	5590	5590	3
597	20241018	091500	15294330	5590	5590	5590	5590	0
598	20241018	091400	15294330	5590	5590	5590	5590	50
599	20241018	091300	15014830	5600	5600	5600	5600	0
600	20241018	091200	15014830	5600	5600	5600	5600	0
601	20241018	091100	15014830	5600	5600	5600	5600	0
602	20241018	091000	15014830	5600	5600	5600	5600	1
603	20241018	090900	15009230	5560	5610	5610	5560	460
604	20241018	090800	12447680	5570	5580	5580	5570	299
605	20241018	090700	10780540	5580	5580	5580	5580	253
606	20241018	090600	9368800	5580	5590	5590	5580	652
607	20241018	090500	5724930	5600	5600	5600	5600	0
608	20241018	090400	5724930	5600	5630	5630	5600	22
609	20241018	090300	5601700	5630	5630	5630	5630	23
610	20241018	090200	5472210	5650	5650	5650	5650	0
611	20241018	090100	5472210	5650	5600	5650	5600	937
612	20241018	090000	223160	5600	5560	5600	5560	40