KissMeData/054210/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193800	231311220	5790	5790	5790	5790	293
3	20241018	193700	231311220	5790	5790	5790	5790	0
4	20241018	193600	231311220	5790	5790	5790	5790	0
5	20241018	193500	231311220	5790	5790	5790	5790	0
6	20241018	193400	231311220	5790	5790	5790	5790	0
7	20241018	193300	231311220	5790	5790	5790	5790	0
8	20241018	193200	231311220	5790	5790	5790	5790	0
9	20241018	193100	231311220	5790	5790	5790	5790	0
10	20241018	193000	231311220	5790	5790	5790	5790	0
11	20241018	192900	231311220	5790	5790	5790	5790	0
12	20241018	192800	231311220	5790	5790	5790	5790	0
13	20241018	192700	231311220	5790	5790	5790	5790	0
14	20241018	192600	231311220	5790	5790	5790	5790	0
15	20241018	192500	231311220	5790	5790	5790	5790	0
16	20241018	192400	231311220	5790	5790	5790	5790	0
17	20241018	192300	231311220	5790	5790	5790	5790	0
18	20241018	192200	231311220	5790	5790	5790	5790	0
19	20241018	192100	231311220	5790	5790	5790	5790	0
20	20241018	192000	231311220	5790	5790	5790	5790	0
21	20241018	191900	231311220	5790	5790	5790	5790	0
22	20241018	191800	231311220	5790	5790	5790	5790	0
23	20241018	191700	231311220	5790	5790	5790	5790	0
24	20241018	191600	231311220	5790	5790	5790	5790	0
25	20241018	191500	231311220	5790	5790	5790	5790	0
26	20241018	191400	231311220	5790	5790	5790	5790	0
27	20241018	191300	231311220	5790	5790	5790	5790	0
28	20241018	191200	231311220	5790	5790	5790	5790	0
29	20241018	191100	231311220	5790	5790	5790	5790	0
30	20241018	191000	231311220	5790	5790	5790	5790	0
31	20241018	190900	231311220	5790	5790	5790	5790	0
32	20241018	190800	231311220	5790	5790	5790	5790	293
33	20241018	190700	231311220	5790	5790	5790	5790	0
34	20241018	190600	231311220	5790	5790	5790	5790	0
35	20241018	190500	231311220	5790	5790	5790	5790	0
36	20241018	190400	231311220	5790	5790	5790	5790	0
37	20241018	190300	231311220	5790	5790	5790	5790	0
38	20241018	190200	231311220	5790	5790	5790	5790	0
39	20241018	190100	231311220	5790	5790	5790	5790	0
40	20241018	190000	231311220	5790	5790	5790	5790	0
41	20241018	185900	231311220	5790	5790	5790	5790	0
42	20241018	185800	231311220	5790	5790	5790	5790	0
43	20241018	185700	231311220	5790	5790	5790	5790	0
44	20241018	185600	231311220	5790	5790	5790	5790	0
45	20241018	185500	231311220	5790	5790	5790	5790	0
46	20241018	185400	231311220	5790	5790	5790	5790	0
47	20241018	185300	231311220	5790	5790	5790	5790	0
48	20241018	185200	231311220	5790	5790	5790	5790	0
49	20241018	185100	231311220	5790	5790	5790	5790	0
50	20241018	185000	231311220	5790	5790	5790	5790	0
51	20241018	184900	231311220	5790	5790	5790	5790	0
52	20241018	184800	231311220	5790	5790	5790	5790	0
53	20241018	184700	231311220	5790	5790	5790	5790	0
54	20241018	184600	231311220	5790	5790	5790	5790	0
55	20241018	184500	231311220	5790	5790	5790	5790	0
56	20241018	184400	231311220	5790	5790	5790	5790	0
57	20241018	184300	231311220	5790	5790	5790	5790	0
58	20241018	184200	231311220	5790	5790	5790	5790	0
59	20241018	184100	231311220	5790	5790	5790	5790	0
60	20241018	184000	231311220	5790	5790	5790	5790	0
61	20241018	183900	231311220	5790	5790	5790	5790	0
62	20241018	183800	231311220	5790	5790	5790	5790	293
63	20241018	183700	231311220	5790	5790	5790	5790	0
64	20241018	183600	231311220	5790	5790	5790	5790	0
65	20241018	183500	231311220	5790	5790	5790	5790	0
66	20241018	183400	231311220	5790	5790	5790	5790	0
67	20241018	183300	231311220	5790	5790	5790	5790	0
68	20241018	183200	231311220	5790	5790	5790	5790	0
69	20241018	183100	231311220	5790	5790	5790	5790	0
70	20241018	183000	231311220	5790	5790	5790	5790	0
71	20241018	182900	231311220	5790	5790	5790	5790	0
72	20241018	182800	231311220	5790	5790	5790	5790	0
73	20241018	182700	231311220	5790	5790	5790	5790	0
74	20241018	182600	231311220	5790	5790	5790	5790	0
75	20241018	182500	231311220	5790	5790	5790	5790	0
76	20241018	182400	231311220	5790	5790	5790	5790	0
77	20241018	182300	231311220	5790	5790	5790	5790	0
78	20241018	182200	231311220	5790	5790	5790	5790	0
79	20241018	182100	231311220	5790	5790	5790	5790	0
80	20241018	182000	231311220	5790	5790	5790	5790	0
81	20241018	181900	231311220	5790	5790	5790	5790	0
82	20241018	181800	231311220	5790	5790	5790	5790	0
83	20241018	181700	231311220	5790	5790	5790	5790	0
84	20241018	181600	231311220	5790	5790	5790	5790	0
85	20241018	181500	231311220	5790	5790	5790	5790	0
86	20241018	181400	231311220	5790	5790	5790	5790	0
87	20241018	181300	231311220	5790	5790	5790	5790	0
88	20241018	181200	231311220	5790	5790	5790	5790	0
89	20241018	181100	231311220	5790	5790	5790	5790	0
90	20241018	181000	231311220	5790	5790	5790	5790	0
91	20241018	180900	231311220	5790	5790	5790	5790	0
92	20241018	180800	231311220	5790	5790	5790	5790	293
93	20241018	180700	231311220	5790	5790	5790	5790	0
94	20241018	180600	231311220	5790	5790	5790	5790	0
95	20241018	180500	231311220	5790	5790	5790	5790	0
96	20241018	180400	231311220	5790	5790	5790	5790	0
97	20241018	180300	231311220	5790	5790	5790	5790	0
98	20241018	180200	231311220	5790	5790	5790	5790	0
99	20241018	180100	231311220	5790	5790	5790	5790	0
100	20241018	180000	231311220	5790	5790	5790	5790	0
101	20241018	175900	231311220	5790	5790	5790	5790	0
102	20241018	175800	231311220	5790	5790	5790	5790	0
103	20241018	175700	231311220	5790	5790	5790	5790	0
104	20241018	175600	231311220	5790	5790	5790	5790	0
105	20241018	175500	231311220	5790	5790	5790	5790	0
106	20241018	175400	231311220	5790	5790	5790	5790	0
107	20241018	175300	231311220	5790	5790	5790	5790	0
108	20241018	175200	231311220	5790	5790	5790	5790	0
109	20241018	175100	231311220	5790	5790	5790	5790	0
110	20241018	175000	231311220	5790	5790	5790	5790	0
111	20241018	174900	231311220	5790	5790	5790	5790	0
112	20241018	174800	231311220	5790	5790	5790	5790	0
113	20241018	174700	231311220	5790	5790	5790	5790	0
114	20241018	174600	231311220	5790	5790	5790	5790	0
115	20241018	174500	231311220	5790	5790	5790	5790	0
116	20241018	174400	231311220	5790	5790	5790	5790	0
117	20241018	174300	231311220	5790	5790	5790	5790	0
118	20241018	174200	231311220	5790	5790	5790	5790	0
119	20241018	174100	231311220	5790	5790	5790	5790	0
120	20241018	174000	231311220	5790	5790	5790	5790	0
121	20241018	173900	231311220	5790	5790	5790	5790	0
122	20241018	173800	231311220	5790	5790	5790	5790	293
123	20241018	173700	231311220	5790	5790	5790	5790	0
124	20241018	173600	231311220	5790	5790	5790	5790	0
125	20241018	173500	231311220	5790	5790	5790	5790	0
126	20241018	173400	231311220	5790	5790	5790	5790	0
127	20241018	173300	231311220	5790	5790	5790	5790	0
128	20241018	173200	231311220	5790	5790	5790	5790	0
129	20241018	173100	231311220	5790	5790	5790	5790	0
130	20241018	173000	231311220	5790	5790	5790	5790	0
131	20241018	172900	231311220	5790	5790	5790	5790	0
132	20241018	172800	231311220	5790	5790	5790	5790	0
133	20241018	172700	231311220	5790	5790	5790	5790	0
134	20241018	172600	231311220	5790	5790	5790	5790	0
135	20241018	172500	231311220	5790	5790	5790	5790	0
136	20241018	172400	231311220	5790	5790	5790	5790	0
137	20241018	172300	231311220	5790	5790	5790	5790	0
138	20241018	172200	231311220	5790	5790	5790	5790	0
139	20241018	172100	231311220	5790	5790	5790	5790	0
140	20241018	172000	231311220	5790	5790	5790	5790	0
141	20241018	171900	231311220	5790	5790	5790	5790	0
142	20241018	171800	231311220	5790	5790	5790	5790	0
143	20241018	171700	231311220	5790	5790	5790	5790	0
144	20241018	171600	231311220	5790	5790	5790	5790	0
145	20241018	171500	231311220	5790	5790	5790	5790	0
146	20241018	171400	231311220	5790	5790	5790	5790	0
147	20241018	171300	231311220	5790	5790	5790	5790	0
148	20241018	171200	231311220	5790	5790	5790	5790	0
149	20241018	171100	231311220	5790	5790	5790	5790	0
150	20241018	171000	231311220	5790	5790	5790	5790	0
151	20241018	170900	231311220	5790	5790	5790	5790	0
152	20241018	170800	231311220	5790	5790	5790	5790	293
153	20241018	170700	231311220	5790	5790	5790	5790	0
154	20241018	170600	231311220	5790	5790	5790	5790	0
155	20241018	170500	231311220	5790	5790	5790	5790	0
156	20241018	170400	231311220	5790	5790	5790	5790	0
157	20241018	170300	231311220	5790	5790	5790	5790	0
158	20241018	170200	231311220	5790	5790	5790	5790	0
159	20241018	170100	231311220	5790	5790	5790	5790	0
160	20241018	170000	231311220	5790	5790	5790	5790	0
161	20241018	165900	231311220	5790	5790	5790	5790	0
162	20241018	165800	231311220	5790	5790	5790	5790	0
163	20241018	165700	231311220	5790	5790	5790	5790	0
164	20241018	165600	231311220	5790	5790	5790	5790	0
165	20241018	165500	231311220	5790	5790	5790	5790	0
166	20241018	165400	231311220	5790	5790	5790	5790	0
167	20241018	165300	231311220	5790	5790	5790	5790	0
168	20241018	165200	231311220	5790	5790	5790	5790	0
169	20241018	165100	231311220	5790	5790	5790	5790	0
170	20241018	165000	231311220	5790	5790	5790	5790	0
171	20241018	164900	231311220	5790	5790	5790	5790	0
172	20241018	164800	231311220	5790	5790	5790	5790	0
173	20241018	164700	231311220	5790	5790	5790	5790	0
174	20241018	164600	231311220	5790	5790	5790	5790	0
175	20241018	164500	231311220	5790	5790	5790	5790	0
176	20241018	164400	231311220	5790	5790	5790	5790	0
177	20241018	164300	231311220	5790	5790	5790	5790	0
178	20241018	164200	231311220	5790	5790	5790	5790	0
179	20241018	164100	231311220	5790	5790	5790	5790	0
180	20241018	164000	231311220	5790	5790	5790	5790	0
181	20241018	163900	231311220	5790	5790	5790	5790	0
182	20241018	163800	231311220	5790	5790	5790	5790	293
183	20241018	163700	231311220	5790	5790	5790	5790	0
184	20241018	163600	231311220	5790	5790	5790	5790	0
185	20241018	163500	231311220	5790	5790	5790	5790	0
186	20241018	163400	231311220	5790	5790	5790	5790	0
187	20241018	163300	231311220	5790	5790	5790	5790	0
188	20241018	163200	231311220	5790	5790	5790	5790	0
189	20241018	163100	231311220	5790	5790	5790	5790	0
190	20241018	163000	231311220	5790	5790	5790	5790	0
191	20241018	162900	231311220	5790	5790	5790	5790	0
192	20241018	162800	231311220	5790	5790	5790	5790	0
193	20241018	162700	231311220	5790	5790	5790	5790	0
194	20241018	162600	231311220	5790	5790	5790	5790	0
195	20241018	162500	231311220	5790	5790	5790	5790	0
196	20241018	162400	231311220	5790	5790	5790	5790	0
197	20241018	162300	231311220	5790	5790	5790	5790	0
198	20241018	162200	231311220	5790	5790	5790	5790	0
199	20241018	162100	231311220	5790	5790	5790	5790	0
200	20241018	162000	231311220	5790	5790	5790	5790	0
201	20241018	161900	231311220	5790	5790	5790	5790	0
202	20241018	161800	231311220	5790	5790	5790	5790	0
203	20241018	161700	231311220	5790	5790	5790	5790	0
204	20241018	161600	231311220	5790	5790	5790	5790	0
205	20241018	161500	231311220	5790	5790	5790	5790	0
206	20241018	161400	231311220	5790	5790	5790	5790	0
207	20241018	161300	231311220	5790	5790	5790	5790	0
208	20241018	161200	231311220	5790	5790	5790	5790	0
209	20241018	161100	231311220	5790	5790	5790	5790	0
210	20241018	161000	231311220	5790	5790	5790	5790	0
211	20241018	160900	231311220	5790	5790	5790	5790	0
212	20241018	160800	231311220	5790	5790	5790	5790	293
213	20241018	160700	231311220	5790	5790	5790	5790	0
214	20241018	160600	231311220	5790	5790	5790	5790	0
215	20241018	160500	231311220	5790	5790	5790	5790	0
216	20241018	160400	231311220	5790	5790	5790	5790	0
217	20241018	160300	231311220	5790	5790	5790	5790	0
218	20241018	160200	231311220	5790	5790	5790	5790	0
219	20241018	160100	231311220	5790	5790	5790	5790	0
220	20241018	160000	231311220	5790	5790	5790	5790	0
221	20241018	155900	231311220	5790	5790	5790	5790	0
222	20241018	155800	231311220	5790	5790	5790	5790	0
223	20241018	155700	231311220	5790	5790	5790	5790	0
224	20241018	155600	231311220	5790	5790	5790	5790	0
225	20241018	155500	231311220	5790	5790	5790	5790	0
226	20241018	155400	231311220	5790	5790	5790	5790	0
227	20241018	155300	231311220	5790	5790	5790	5790	0
228	20241018	155200	231311220	5790	5790	5790	5790	0
229	20241018	155100	231311220	5790	5790	5790	5790	0
230	20241018	155000	231311220	5790	5790	5790	5790	0
231	20241018	154900	231311220	5790	5790	5790	5790	0
232	20241018	154800	231311220	5790	5790	5790	5790	0
233	20241018	154700	231311220	5790	5790	5790	5790	0
234	20241018	154600	231311220	5790	5790	5790	5790	0
235	20241018	154500	231311220	5790	5790	5790	5790	0
236	20241018	154400	231311220	5790	5790	5790	5790	0
237	20241018	154300	231311220	5790	5790	5790	5790	0
238	20241018	154200	231311220	5790	5790	5790	5790	0
239	20241018	154100	231311220	5790	5790	5790	5790	0
240	20241018	154000	231311220	5790	5790	5790	5790	0
241	20241018	153900	231311220	5790	5790	5790	5790	0
242	20241018	153800	231311220	5790	5790	5790	5790	293
243	20241018	153700	231311220	5790	5790	5790	5790	0
244	20241018	153600	231311220	5790	5790	5790	5790	0
245	20241018	153500	231311220	5790	5790	5790	5790	0
246	20241018	153400	231311220	5790	5790	5790	5790	0
247	20241018	153300	231311220	5790	5790	5790	5790	0
248	20241018	153200	231311220	5790	5790	5790	5790	0
249	20241018	153100	231311220	5790	5790	5790	5790	0
250	20241018	153000	231311220	5790	5790	5790	5790	293
251	20241018	152900	229614750	5800	5800	5800	5800	0
252	20241018	152800	229614750	5800	5800	5800	5800	0
253	20241018	152700	229614750	5800	5800	5800	5800	0
254	20241018	152600	229614750	5800	5800	5800	5800	0
255	20241018	152500	229614750	5800	5800	5800	5800	0
256	20241018	152400	229614750	5800	5800	5800	5800	0
257	20241018	152300	229614750	5800	5800	5800	5800	0
258	20241018	152200	229614750	5800	5800	5800	5800	0
259	20241018	152100	229614750	5800	5800	5800	5800	0
260	20241018	152000	229614750	5800	5800	5800	5800	0
261	20241018	151900	229614750	5800	5790	5800	5770	15
262	20241018	151800	229528150	5800	5790	5800	5790	25
263	20241018	151700	229383350	5780	5780	5780	5780	0
264	20241018	151600	229383350	5780	5780	5780	5780	0
265	20241018	151500	229383350	5780	5780	5780	5780	117
266	20241018	151400	228707090	5780	5780	5780	5780	200
267	20241018	151300	227551090	5780	5780	5780	5780	0
268	20241018	151200	227551090	5780	5780	5780	5780	715
269	20241018	151100	223418390	5790	5790	5790	5790	0
270	20241018	151000	223418390	5790	5790	5790	5790	150
271	20241018	150900	222549890	5790	5790	5790	5790	0
272	20241018	150800	222549890	5790	5790	5790	5790	0
273	20241018	150700	222549890	5790	5790	5790	5790	0
274	20241018	150600	222549890	5790	5780	5790	5780	4
275	20241018	150500	222526740	5780	5780	5780	5780	136
276	20241018	150400	221740660	5780	5780	5780	5780	0
277	20241018	150300	221740660	5780	5780	5780	5780	102
278	20241018	150200	221151100	5790	5790	5790	5790	0
279	20241018	150100	221151100	5790	5790	5790	5790	0
280	20241018	150000	221151100	5790	5790	5790	5790	0
281	20241018	145900	221151100	5790	5790	5790	5790	2
282	20241018	145800	221139520	5800	5800	5800	5800	0
283	20241018	145700	221139520	5800	5780	5800	5780	100
284	20241018	145600	220559540	5780	5780	5780	5780	7
285	20241018	145500	220519080	5770	5770	5770	5770	0
286	20241018	145400	220519080	5770	5770	5770	5770	0
287	20241018	145300	220519080	5770	5770	5770	5770	0
288	20241018	145200	220519080	5770	5770	5770	5770	16
289	20241018	145100	220426760	5770	5770	5770	5770	0
290	20241018	145000	220426760	5770	5780	5780	5770	17
291	20241018	144900	220328660	5790	5790	5790	5790	25
292	20241018	144800	220183910	5790	5790	5790	5790	0
293	20241018	144700	220183910	5790	5790	5790	5790	0
294	20241018	144600	220183910	5790	5790	5790	5790	0
295	20241018	144500	220183910	5790	5790	5790	5790	0
296	20241018	144400	220183910	5790	5770	5790	5770	454
297	20241018	144300	217563970	5760	5760	5760	5760	0
298	20241018	144200	217563970	5760	5760	5760	5760	0
299	20241018	144100	217563970	5760	5770	5770	5760	2000
300	20241018	144000	206041740	5770	5770	5770	5770	0
301	20241018	143900	206041740	5770	5770	5770	5770	0
302	20241018	143800	206041740	5770	5770	5770	5770	40
303	20241018	143700	205810940	5790	5780	5790	5780	4
304	20241018	143600	205787810	5800	5800	5800	5800	15
305	20241018	143500	205700810	5800	5800	5800	5800	0
306	20241018	143400	205700810	5800	5800	5800	5800	0
307	20241018	143300	205700810	5800	5800	5800	5800	0
308	20241018	143200	205700810	5800	5800	5800	5800	0
309	20241018	143100	205700810	5800	5800	5800	5800	0
310	20241018	143000	205700810	5800	5800	5800	5800	1
311	20241018	142900	205695010	5770	5770	5770	5770	440
312	20241018	142800	203156210	5790	5790	5790	5790	60
313	20241018	142700	202808810	5800	5800	5800	5800	17
314	20241018	142600	202710210	5800	5800	5800	5800	0
315	20241018	142500	202710210	5800	5800	5800	5800	0
316	20241018	142400	202710210	5800	5800	5800	5800	5
317	20241018	142300	202681210	5800	5800	5800	5800	0
318	20241018	142200	202681210	5800	5800	5800	5800	0
319	20241018	142100	202681210	5800	5800	5800	5800	10
320	20241018	142000	202623210	5800	5800	5800	5800	0
321	20241018	141900	202623210	5800	5800	5800	5800	0
322	20241018	141800	202623210	5800	5800	5800	5800	0
323	20241018	141700	202623210	5800	5800	5800	5800	20
324	20241018	141600	202507210	5800	5800	5800	5800	0
325	20241018	141500	202507210	5800	5800	5800	5800	0
326	20241018	141400	202507210	5800	5800	5800	5800	0
327	20241018	141300	202507210	5800	5800	5800	5800	0
328	20241018	141200	202507210	5800	5800	5800	5800	339
329	20241018	141100	200541010	5800	5800	5800	5800	10
330	20241018	141000	200483010	5800	5800	5800	5800	0
331	20241018	140900	200483010	5800	5800	5800	5800	0
332	20241018	140800	200483010	5800	5800	5800	5800	0
333	20241018	140700	200483010	5800	5800	5800	5800	0
334	20241018	140600	200483010	5800	5800	5800	5800	0
335	20241018	140500	200483010	5800	5800	5800	5800	29
336	20241018	140400	200314810	5800	5770	5800	5770	269
337	20241018	140300	198755480	5790	5790	5790	5790	301
338	20241018	140200	197012690	5790	5790	5790	5790	177
339	20241018	140100	195987860	5770	5770	5770	5770	343
340	20241018	140000	194008750	5770	5770	5770	5770	74
341	20241018	135900	193581770	5780	5780	5780	5780	37
342	20241018	135800	193367910	5780	5780	5780	5780	0
343	20241018	135700	193367910	5780	5780	5780	5780	0
344	20241018	135600	193367910	5780	5780	5780	5780	0
345	20241018	135500	193367910	5780	5780	5780	5780	0
346	20241018	135400	193367910	5780	5780	5780	5780	0
347	20241018	135300	193367910	5780	5780	5780	5780	0
348	20241018	135200	193367910	5780	5780	5780	5780	0
349	20241018	135100	193367910	5780	5780	5780	5780	0
350	20241018	135000	193367910	5780	5780	5780	5780	0
351	20241018	134900	193367910	5780	5780	5780	5780	0
352	20241018	134800	193367910	5780	5780	5780	5780	0
353	20241018	134700	193367910	5780	5780	5780	5780	0
354	20241018	134600	193367910	5780	5780	5780	5780	0
355	20241018	134500	193367910	5780	5780	5780	5780	0
356	20241018	134400	193367910	5780	5780	5780	5780	10
357	20241018	134300	193310110	5780	5780	5780	5780	0
358	20241018	134200	193310110	5780	5780	5780	5780	76
359	20241018	134100	192870830	5770	5770	5770	5770	0
360	20241018	134000	192870830	5770	5770	5770	5770	0
361	20241018	133900	192870830	5770	5770	5770	5770	0
362	20241018	133800	192870830	5770	5770	5770	5770	0
363	20241018	133700	192870830	5770	5770	5770	5770	0
364	20241018	133600	192870830	5770	5780	5780	5770	87
365	20241018	133500	192368810	5780	5780	5780	5780	50
366	20241018	133400	192079810	5780	5770	5780	5770	2
367	20241018	133300	192068260	5760	5760	5760	5760	0
368	20241018	133200	192068260	5760	5760	5760	5760	0
369	20241018	133100	192068260	5760	5790	5790	5760	172
370	20241018	133000	191073610	5790	5780	5790	5780	600
371	20241018	132900	187600650	5790	5790	5790	5790	0
372	20241018	132800	187600650	5790	5790	5790	5790	0
373	20241018	132700	187600650	5790	5790	5790	5790	0
374	20241018	132600	187600650	5790	5790	5790	5790	0
375	20241018	132500	187600650	5790	5790	5790	5790	0
376	20241018	132400	187600650	5790	5790	5790	5790	172
377	20241018	132300	186604770	5760	5760	5760	5760	0
378	20241018	132200	186604770	5760	5790	5790	5760	50
379	20241018	132100	186315780	5770	5770	5770	5770	1
380	20241018	132000	186310010	5770	5770	5770	5770	100
381	20241018	131900	185733010	5790	5790	5790	5790	0
382	20241018	131800	185733010	5790	5790	5790	5790	0
383	20241018	131700	185733010	5790	5790	5790	5790	1
384	20241018	131600	185727220	5770	5770	5770	5770	1
385	20241018	131500	185721450	5790	5790	5790	5790	1
386	20241018	131400	185715660	5790	5790	5790	5790	0
387	20241018	131300	185715660	5790	5790	5790	5790	0
388	20241018	131200	185715660	5790	5790	5790	5790	0
389	20241018	131100	185715660	5790	5770	5790	5760	873
390	20241018	131000	180684490	5800	5800	5800	5800	0
391	20241018	130900	180684490	5800	5800	5800	5800	1
392	20241018	130800	180678690	5800	5800	5800	5800	0
393	20241018	130700	180678690	5800	5800	5800	5800	0
394	20241018	130600	180678690	5800	5800	5800	5800	0
395	20241018	130500	180678690	5800	5800	5800	5800	100
396	20241018	130400	180098690	5800	5800	5800	5800	1
397	20241018	130300	180092890	5770	5770	5770	5770	0
398	20241018	130200	180092890	5770	5770	5770	5770	0
399	20241018	130100	180092890	5770	5800	5800	5770	2
400	20241018	130000	180081320	5800	5800	5800	5800	0
401	20241018	125900	180081320	5800	5800	5800	5770	4
402	20241018	125800	180058180	5780	5780	5780	5780	280
403	20241018	125700	178439780	5780	5810	5810	5780	2
404	20241018	125600	178428190	5800	5800	5810	5790	3702
405	20241018	125500	156975900	5820	5820	5820	5820	0
406	20241018	125400	156975900	5820	5820	5820	5820	0
407	20241018	125300	156975900	5820	5800	5820	5800	2
408	20241018	125200	156964280	5810	5810	5810	5810	0
409	20241018	125100	156964280	5810	5810	5810	5810	0
410	20241018	125000	156964280	5810	5810	5810	5810	400
411	20241018	124900	154640280	5810	5810	5810	5810	0
412	20241018	124800	154640280	5810	5810	5810	5810	300
413	20241018	124700	152897280	5810	5810	5810	5810	0
414	20241018	124600	152897280	5810	5810	5810	5810	0
415	20241018	124500	152897280	5810	5810	5810	5810	1
416	20241018	124400	152891470	5810	5810	5810	5810	0
417	20241018	124300	152891470	5810	5810	5810	5810	0
418	20241018	124200	152891470	5810	5810	5810	5810	0
419	20241018	124100	152891470	5810	5810	5810	5810	0
420	20241018	124000	152891470	5810	5810	5810	5810	0
421	20241018	123900	152891470	5810	5810	5810	5810	0
422	20241018	123800	152891470	5810	5810	5810	5810	0
423	20241018	123700	152891470	5810	5810	5810	5810	0
424	20241018	123600	152891470	5810	5810	5810	5810	18
425	20241018	123500	152786890	5810	5810	5810	5810	0
426	20241018	123400	152786890	5810	5810	5810	5810	0
427	20241018	123300	152786890	5810	5810	5810	5810	0
428	20241018	123200	152786890	5810	5820	5820	5810	33
429	20241018	123100	152595150	5810	5810	5810	5810	0
430	20241018	123000	152595150	5810	5820	5820	5810	130
431	20241018	122900	151839830	5810	5810	5810	5810	0
432	20241018	122800	151839830	5810	5810	5810	5810	0
433	20241018	122700	151839830	5810	5810	5810	5810	0
434	20241018	122600	151839830	5810	5810	5810	5810	0
435	20241018	122500	151839830	5810	5810	5810	5810	0
436	20241018	122400	151839830	5810	5810	5810	5810	0
437	20241018	122300	151839830	5810	5810	5810	5810	30
438	20241018	122200	151665530	5810	5810	5810	5810	0
439	20241018	122100	151665530	5810	5810	5810	5810	0
440	20241018	122000	151665530	5810	5810	5810	5810	0
441	20241018	121900	151665530	5810	5810	5810	5810	0
442	20241018	121800	151665530	5810	5810	5810	5810	0
443	20241018	121700	151665530	5810	5810	5810	5810	0
444	20241018	121600	151665530	5810	5810	5810	5810	291
445	20241018	121500	149974820	5810	5810	5810	5810	0
446	20241018	121400	149974820	5810	5810	5810	5810	50
447	20241018	121300	149684320	5810	5820	5820	5810	517
448	20241018	121200	146679950	5820	5820	5820	5820	0
449	20241018	121100	146679950	5820	5820	5820	5820	0
450	20241018	121000	146679950	5820	5820	5820	5820	0
451	20241018	120900	146679950	5820	5820	5820	5820	0
452	20241018	120800	146679950	5820	5820	5820	5820	0
453	20241018	120700	146679950	5820	5820	5820	5820	0
454	20241018	120600	146679950	5820	5820	5820	5820	0
455	20241018	120500	146679950	5820	5820	5820	5820	0
456	20241018	120400	146679950	5820	5820	5820	5820	0
457	20241018	120300	146679950	5820	5820	5820	5820	0
458	20241018	120200	146679950	5820	5820	5820	5820	0
459	20241018	120100	146679950	5820	5820	5820	5820	0
460	20241018	120000	146679950	5820	5820	5820	5820	1
461	20241018	115900	146674130	5810	5810	5810	5810	0
462	20241018	115800	146674130	5810	5810	5810	5810	0
463	20241018	115700	146674130	5810	5810	5810	5810	30
464	20241018	115600	146499830	5810	5810	5810	5810	20
465	20241018	115500	146383630	5810	5810	5810	5810	0
466	20241018	115400	146383630	5810	5810	5810	5810	20
467	20241018	115300	146267430	5810	5810	5810	5810	0
468	20241018	115200	146267430	5810	5810	5810	5810	0
469	20241018	115100	146267430	5810	5810	5810	5810	0
470	20241018	115000	146267430	5810	5810	5810	5810	0
471	20241018	114900	146267430	5810	5810	5810	5810	18
472	20241018	114800	146162850	5800	5800	5800	5800	104
473	20241018	114700	145559650	5800	5800	5800	5800	0
474	20241018	114600	145559650	5800	5800	5800	5800	0
475	20241018	114500	145559650	5800	5800	5800	5800	0
476	20241018	114400	145559650	5800	5800	5800	5800	0
477	20241018	114300	145559650	5800	5800	5800	5800	0
478	20241018	114200	145559650	5800	5800	5800	5800	0
479	20241018	114100	145559650	5800	5800	5800	5800	0
480	20241018	114000	145559650	5800	5800	5800	5800	0
481	20241018	113900	145559650	5800	5800	5800	5800	0
482	20241018	113800	145559650	5800	5800	5800	5800	0
483	20241018	113700	145559650	5800	5800	5800	5800	0
484	20241018	113600	145559650	5800	5810	5810	5800	36
485	20241018	113500	145350830	5810	5810	5810	5810	0
486	20241018	113400	145350830	5810	5810	5810	5810	0
487	20241018	113300	145350830	5810	5810	5810	5810	9
488	20241018	113200	145298540	5800	5800	5800	5800	0
489	20241018	113100	145298540	5800	5800	5800	5800	46
490	20241018	113000	145031740	5810	5810	5810	5810	27
491	20241018	112900	144874870	5810	5810	5810	5810	73
492	20241018	112800	144450740	5810	5810	5810	5810	0
493	20241018	112700	144450740	5810	5810	5810	5810	0
494	20241018	112600	144450740	5810	5810	5810	5810	0
495	20241018	112500	144450740	5810	5810	5810	5810	0
496	20241018	112400	144450740	5810	5810	5810	5810	9
497	20241018	112300	144398450	5810	5810	5810	5810	0
498	20241018	112200	144398450	5810	5810	5810	5810	0
499	20241018	112100	144398450	5810	5810	5810	5810	87
500	20241018	112000	143892980	5800	5800	5820	5800	840
501	20241018	111900	139020640	5810	5810	5810	5810	1082
502	20241018	111800	132734220	5820	5820	5820	5820	1
503	20241018	111700	132728400	5820	5820	5820	5820	48
504	20241018	111600	132449040	5810	5810	5810	5810	0
505	20241018	111500	132449040	5810	5810	5810	5810	0
506	20241018	111400	132449040	5810	5830	5830	5810	2820
507	20241018	111300	116051350	5830	5830	5830	5830	0
508	20241018	111200	116051350	5830	5830	5830	5830	350
509	20241018	111100	114010850	5830	5840	5840	5830	190
510	20241018	111000	112902620	5840	5840	5840	5840	0
511	20241018	110900	112902620	5840	5840	5840	5840	0
512	20241018	110800	112902620	5840	5840	5840	5840	500
513	20241018	110700	109982620	5840	5840	5840	5840	0
514	20241018	110600	109982620	5840	5840	5840	5840	20
515	20241018	110500	109865820	5850	5850	5850	5850	115
516	20241018	110400	109193070	5850	5850	5850	5850	0
517	20241018	110300	109193070	5850	5850	5850	5850	0
518	20241018	110200	109193070	5850	5850	5850	5850	1
519	20241018	110100	109187220	5850	5850	5850	5850	0
520	20241018	110000	109187220	5850	5850	5850	5850	0
521	20241018	105900	109187220	5850	5850	5850	5850	1202
522	20241018	105800	102155520	5850	5850	5850	5850	0
523	20241018	105700	102155520	5850	5850	5850	5850	0
524	20241018	105600	102155520	5850	5850	5850	5850	0
525	20241018	105500	102155520	5850	5850	5850	5850	0
526	20241018	105400	102155520	5850	5850	5850	5850	0
527	20241018	105300	102155520	5850	5850	5850	5850	3
528	20241018	105200	102137970	5850	5870	5870	5850	874
529	20241018	105100	97019340	5870	5870	5870	5870	0
530	20241018	105000	97019340	5870	5870	5870	5870	0
531	20241018	104900	97019340	5870	5870	5870	5870	0
532	20241018	104800	97019340	5870	5870	5870	5870	2
533	20241018	104700	97007600	5880	5880	5880	5880	0
534	20241018	104600	97007600	5880	5880	5880	5880	1
535	20241018	104500	97001720	5860	5860	5860	5860	0
536	20241018	104400	97001720	5860	5850	5860	5850	89
537	20241018	104300	96480200	5850	5850	5850	5850	0
538	20241018	104200	96480200	5850	5850	5850	5850	0
539	20241018	104100	96480200	5850	5860	5860	5850	215
540	20241018	104000	95222050	5870	5870	5870	5870	0
541	20241018	103900	95222050	5870	5870	5870	5870	0
542	20241018	103800	95222050	5870	5870	5870	5870	10
543	20241018	103700	95163350	5870	5870	5870	5870	0
544	20241018	103600	95163350	5870	5870	5870	5850	437
545	20241018	103500	92605380	5870	5870	5870	5870	0
546	20241018	103400	92605380	5870	5870	5870	5870	15
547	20241018	103300	92517330	5860	5860	5860	5860	0
548	20241018	103200	92517330	5860	5860	5860	5860	1278
549	20241018	103100	85028250	5860	5860	5860	5860	0
550	20241018	103000	85028250	5860	5860	5860	5860	0
551	20241018	102900	85028250	5860	5860	5860	5860	0
552	20241018	102800	85028250	5860	5860	5860	5860	20
553	20241018	102700	84911050	5860	5860	5860	5860	30
554	20241018	102600	84735250	5860	5860	5860	5860	59
555	20241018	102500	84389510	5870	5870	5870	5870	307
556	20241018	102400	82587420	5880	5880	5880	5880	0
557	20241018	102300	82587420	5880	5880	5880	5880	0
558	20241018	102200	82587420	5880	5880	5880	5880	0
559	20241018	102100	82587420	5880	5880	5880	5880	357
560	20241018	102000	80488260	5880	5880	5880	5880	5
561	20241018	101900	80458860	5890	5890	5890	5890	0
562	20241018	101800	80458860	5890	5890	5890	5890	0
563	20241018	101700	80458860	5890	5890	5890	5890	0
564	20241018	101600	80458860	5890	5890	5890	5890	0
565	20241018	101500	80458860	5890	5890	5890	5890	0
566	20241018	101400	80458860	5890	5890	5890	5890	0
567	20241018	101300	80458860	5890	5890	5890	5890	0
568	20241018	101200	80458860	5890	5890	5890	5890	0
569	20241018	101100	80458860	5890	5890	5890	5890	20
570	20241018	101000	80341060	5900	5900	5900	5900	0
571	20241018	100900	80341060	5900	5900	5900	5900	0
572	20241018	100800	80341060	5900	5900	5900	5900	0
573	20241018	100700	80341060	5900	5900	5900	5900	0
574	20241018	100600	80341060	5900	5900	5900	5900	156
575	20241018	100500	79420660	5900	5880	5900	5880	101
576	20241018	100400	78826740	5880	5880	5880	5880	1
577	20241018	100300	78820860	5900	5900	5900	5900	1
578	20241018	100200	78814960	5880	5880	5880	5880	0
579	20241018	100100	78814960	5880	5880	5880	5880	0
580	20241018	100000	78814960	5880	5880	5880	5880	19
581	20241018	095900	78703240	5870	5880	5880	5870	678
582	20241018	095800	74720570	5900	5900	5900	5900	0
583	20241018	095700	74720570	5900	5880	5900	5880	217
584	20241018	095600	73444410	5870	5880	5880	5870	282
585	20241018	095500	71788070	5880	5880	5880	5880	2
586	20241018	095400	71776310	5900	5900	5900	5900	0
587	20241018	095300	71776310	5900	5900	5900	5900	0
588	20241018	095200	71776310	5900	5900	5900	5900	0
589	20241018	095100	71776310	5900	5900	5900	5900	0
590	20241018	095000	71776310	5900	5900	5900	5900	0
591	20241018	094900	71776310	5900	5900	5900	5900	0
592	20241018	094800	71776310	5900	5900	5900	5900	0
593	20241018	094700	71776310	5900	5900	5900	5900	200
594	20241018	094600	70596310	5900	5900	5900	5900	0
595	20241018	094500	70596310	5900	5890	5900	5890	93
596	20241018	094400	70047710	5900	5900	5900	5900	0
597	20241018	094300	70047710	5900	5900	5900	5900	10
598	20241018	094200	69988710	5900	5900	5900	5900	2
599	20241018	094100	69976910	5900	5900	5900	5900	1
600	20241018	094000	69971010	5870	5870	5870	5870	0
601	20241018	093900	69971010	5870	5870	5870	5870	0
602	20241018	093800	69971010	5870	5870	5870	5870	349
603	20241018	093700	67922380	5900	5900	5900	5900	0
604	20241018	093600	67922380	5900	5900	5900	5900	16
605	20241018	093500	67827980	5900	5900	5900	5900	0
606	20241018	093400	67827980	5900	5900	5900	5900	0
607	20241018	093300	67827980	5900	5900	5900	5900	0
608	20241018	093200	67827980	5900	5900	5900	5900	0
609	20241018	093100	67827980	5900	5900	5900	5900	1
610	20241018	093000	67822080	5870	5870	5870	5870	0
611	20241018	092900	67822080	5870	5870	5870	5870	89
612	20241018	092800	67299650	5860	5860	5860	5860	0
613	20241018	092700	67299650	5860	5860	5860	5860	0
614	20241018	092600	67299650	5860	5860	5860	5860	6
615	20241018	092500	67264490	5860	5860	5860	5860	0
616	20241018	092400	67264490	5860	5860	5860	5860	0
617	20241018	092300	67264490	5860	5860	5860	5860	200
618	20241018	092200	66092490	5860	5870	5870	5860	269
619	20241018	092100	64514990	5860	5860	5860	5860	0
620	20241018	092000	64514990	5860	5910	5910	5860	2544
621	20241018	091900	49499410	5930	5930	5930	5930	0
622	20241018	091800	49499410	5930	5930	5930	5930	0
623	20241018	091700	49499410	5930	5930	5930	5930	3033
624	20241018	091600	31513720	5930	5930	5930	5930	0
625	20241018	091500	31513720	5930	5930	5930	5930	1368
626	20241018	091400	23401480	5920	5920	5920	5920	130
627	20241018	091300	22631880	5910	5910	5910	5910	0
628	20241018	091200	22631880	5910	5910	5910	5910	0
629	20241018	091100	22631880	5910	5910	5910	5910	436
630	20241018	091000	20055120	5910	5910	5910	5910	64
631	20241018	090900	19676880	5910	5920	5920	5910	1224
632	20241018	090800	12435170	5930	5930	5930	5930	1
633	20241018	090700	12429240	5930	5930	5930	5930	1
634	20241018	090600	12423310	5930	5930	5930	5930	1
635	20241018	090500	12417380	5920	5920	5920	5920	500
636	20241018	090400	9457380	5920	5920	5920	5920	101
637	20241018	090300	8859460	5870	5870	5870	5870	0
638	20241018	090200	8859460	5870	5870	5870	5870	500
639	20241018	090100	5924460	5860	5860	5860	5860	0
640	20241018	090000	5924460	5860	5860	5860	5860	1011