KissMeData/054620/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193800	74846590	5980	5980	5980	5980	229
3	20241018	193700	74846590	5980	5980	5980	5980	0
4	20241018	193600	74846590	5980	5980	5980	5980	0
5	20241018	193500	74846590	5980	5980	5980	5980	0
6	20241018	193400	74846590	5980	5980	5980	5980	0
7	20241018	193300	74846590	5980	5980	5980	5980	0
8	20241018	193200	74846590	5980	5980	5980	5980	0
9	20241018	193100	74846590	5980	5980	5980	5980	0
10	20241018	193000	74846590	5980	5980	5980	5980	0
11	20241018	192900	74846590	5980	5980	5980	5980	0
12	20241018	192800	74846590	5980	5980	5980	5980	0
13	20241018	192700	74846590	5980	5980	5980	5980	0
14	20241018	192600	74846590	5980	5980	5980	5980	0
15	20241018	192500	74846590	5980	5980	5980	5980	0
16	20241018	192400	74846590	5980	5980	5980	5980	0
17	20241018	192300	74846590	5980	5980	5980	5980	0
18	20241018	192200	74846590	5980	5980	5980	5980	0
19	20241018	192100	74846590	5980	5980	5980	5980	0
20	20241018	192000	74846590	5980	5980	5980	5980	0
21	20241018	191900	74846590	5980	5980	5980	5980	0
22	20241018	191800	74846590	5980	5980	5980	5980	0
23	20241018	191700	74846590	5980	5980	5980	5980	0
24	20241018	191600	74846590	5980	5980	5980	5980	0
25	20241018	191500	74846590	5980	5980	5980	5980	0
26	20241018	191400	74846590	5980	5980	5980	5980	0
27	20241018	191300	74846590	5980	5980	5980	5980	0
28	20241018	191200	74846590	5980	5980	5980	5980	0
29	20241018	191100	74846590	5980	5980	5980	5980	0
30	20241018	191000	74846590	5980	5980	5980	5980	0
31	20241018	190900	74846590	5980	5980	5980	5980	0
32	20241018	190800	74846590	5980	5980	5980	5980	229
33	20241018	190700	74846590	5980	5980	5980	5980	0
34	20241018	190600	74846590	5980	5980	5980	5980	0
35	20241018	190500	74846590	5980	5980	5980	5980	0
36	20241018	190400	74846590	5980	5980	5980	5980	0
37	20241018	190300	74846590	5980	5980	5980	5980	0
38	20241018	190200	74846590	5980	5980	5980	5980	0
39	20241018	190100	74846590	5980	5980	5980	5980	0
40	20241018	190000	74846590	5980	5980	5980	5980	0
41	20241018	185900	74846590	5980	5980	5980	5980	0
42	20241018	185800	74846590	5980	5980	5980	5980	0
43	20241018	185700	74846590	5980	5980	5980	5980	0
44	20241018	185600	74846590	5980	5980	5980	5980	0
45	20241018	185500	74846590	5980	5980	5980	5980	0
46	20241018	185400	74846590	5980	5980	5980	5980	0
47	20241018	185300	74846590	5980	5980	5980	5980	0
48	20241018	185200	74846590	5980	5980	5980	5980	0
49	20241018	185100	74846590	5980	5980	5980	5980	0
50	20241018	185000	74846590	5980	5980	5980	5980	0
51	20241018	184900	74846590	5980	5980	5980	5980	0
52	20241018	184800	74846590	5980	5980	5980	5980	0
53	20241018	184700	74846590	5980	5980	5980	5980	0
54	20241018	184600	74846590	5980	5980	5980	5980	0
55	20241018	184500	74846590	5980	5980	5980	5980	0
56	20241018	184400	74846590	5980	5980	5980	5980	0
57	20241018	184300	74846590	5980	5980	5980	5980	0
58	20241018	184200	74846590	5980	5980	5980	5980	0
59	20241018	184100	74846590	5980	5980	5980	5980	0
60	20241018	184000	74846590	5980	5980	5980	5980	0
61	20241018	183900	74846590	5980	5980	5980	5980	0
62	20241018	183800	74846590	5980	5980	5980	5980	229
63	20241018	183700	74846590	5980	5980	5980	5980	0
64	20241018	183600	74846590	5980	5980	5980	5980	0
65	20241018	183500	74846590	5980	5980	5980	5980	0
66	20241018	183400	74846590	5980	5980	5980	5980	0
67	20241018	183300	74846590	5980	5980	5980	5980	0
68	20241018	183200	74846590	5980	5980	5980	5980	0
69	20241018	183100	74846590	5980	5980	5980	5980	0
70	20241018	183000	74846590	5980	5980	5980	5980	0
71	20241018	182900	74846590	5980	5980	5980	5980	0
72	20241018	182800	74846590	5980	5980	5980	5980	0
73	20241018	182700	74846590	5980	5980	5980	5980	0
74	20241018	182600	74846590	5980	5980	5980	5980	0
75	20241018	182500	74846590	5980	5980	5980	5980	0
76	20241018	182400	74846590	5980	5980	5980	5980	0
77	20241018	182300	74846590	5980	5980	5980	5980	0
78	20241018	182200	74846590	5980	5980	5980	5980	0
79	20241018	182100	74846590	5980	5980	5980	5980	0
80	20241018	182000	74846590	5980	5980	5980	5980	0
81	20241018	181900	74846590	5980	5980	5980	5980	0
82	20241018	181800	74846590	5980	5980	5980	5980	0
83	20241018	181700	74846590	5980	5980	5980	5980	0
84	20241018	181600	74846590	5980	5980	5980	5980	0
85	20241018	181500	74846590	5980	5980	5980	5980	0
86	20241018	181400	74846590	5980	5980	5980	5980	0
87	20241018	181300	74846590	5980	5980	5980	5980	0
88	20241018	181200	74846590	5980	5980	5980	5980	0
89	20241018	181100	74846590	5980	5980	5980	5980	0
90	20241018	181000	74846590	5980	5980	5980	5980	0
91	20241018	180900	74846590	5980	5980	5980	5980	0
92	20241018	180800	74846590	5980	5980	5980	5980	229
93	20241018	180700	74846590	5980	5980	5980	5980	0
94	20241018	180600	74846590	5980	5980	5980	5980	0
95	20241018	180500	74846590	5980	5980	5980	5980	0
96	20241018	180400	74846590	5980	5980	5980	5980	0
97	20241018	180300	74846590	5980	5980	5980	5980	0
98	20241018	180200	74846590	5980	5980	5980	5980	0
99	20241018	180100	74846590	5980	5980	5980	5980	0
100	20241018	180000	74846590	5980	5980	5980	5980	0
101	20241018	175900	74846590	5980	5980	5980	5980	0
102	20241018	175800	74846590	5980	5980	5980	5980	0
103	20241018	175700	74846590	5980	5980	5980	5980	0
104	20241018	175600	74846590	5980	5980	5980	5980	0
105	20241018	175500	74846590	5980	5980	5980	5980	0
106	20241018	175400	74846590	5980	5980	5980	5980	0
107	20241018	175300	74846590	5980	5980	5980	5980	0
108	20241018	175200	74846590	5980	5980	5980	5980	0
109	20241018	175100	74846590	5980	5980	5980	5980	0
110	20241018	175000	74846590	5980	5980	5980	5980	0
111	20241018	174900	74846590	5980	5980	5980	5980	0
112	20241018	174800	74846590	5980	5980	5980	5980	0
113	20241018	174700	74846590	5980	5980	5980	5980	0
114	20241018	174600	74846590	5980	5980	5980	5980	0
115	20241018	174500	74846590	5980	5980	5980	5980	0
116	20241018	174400	74846590	5980	5980	5980	5980	0
117	20241018	174300	74846590	5980	5980	5980	5980	0
118	20241018	174200	74846590	5980	5980	5980	5980	0
119	20241018	174100	74846590	5980	5980	5980	5980	0
120	20241018	174000	74846590	5980	5980	5980	5980	0
121	20241018	173900	74846590	5980	5980	5980	5980	0
122	20241018	173800	74846590	5980	5980	5980	5980	229
123	20241018	173700	74846590	5980	5980	5980	5980	0
124	20241018	173600	74846590	5980	5980	5980	5980	0
125	20241018	173500	74846590	5980	5980	5980	5980	0
126	20241018	173400	74846590	5980	5980	5980	5980	0
127	20241018	173300	74846590	5980	5980	5980	5980	0
128	20241018	173200	74846590	5980	5980	5980	5980	0
129	20241018	173100	74846590	5980	5980	5980	5980	0
130	20241018	173000	74846590	5980	5980	5980	5980	0
131	20241018	172900	74846590	5980	5980	5980	5980	0
132	20241018	172800	74846590	5980	5980	5980	5980	0
133	20241018	172700	74846590	5980	5980	5980	5980	0
134	20241018	172600	74846590	5980	5980	5980	5980	0
135	20241018	172500	74846590	5980	5980	5980	5980	0
136	20241018	172400	74846590	5980	5980	5980	5980	0
137	20241018	172300	74846590	5980	5980	5980	5980	0
138	20241018	172200	74846590	5980	5980	5980	5980	0
139	20241018	172100	74846590	5980	5980	5980	5980	0
140	20241018	172000	74846590	5980	5980	5980	5980	0
141	20241018	171900	74846590	5980	5980	5980	5980	0
142	20241018	171800	74846590	5980	5980	5980	5980	0
143	20241018	171700	74846590	5980	5980	5980	5980	0
144	20241018	171600	74846590	5980	5980	5980	5980	0
145	20241018	171500	74846590	5980	5980	5980	5980	0
146	20241018	171400	74846590	5980	5980	5980	5980	0
147	20241018	171300	74846590	5980	5980	5980	5980	0
148	20241018	171200	74846590	5980	5980	5980	5980	0
149	20241018	171100	74846590	5980	5980	5980	5980	0
150	20241018	171000	74846590	5980	5980	5980	5980	0
151	20241018	170900	74846590	5980	5980	5980	5980	0
152	20241018	170800	74846590	5980	5980	5980	5980	229
153	20241018	170700	74846590	5980	5980	5980	5980	0
154	20241018	170600	74846590	5980	5980	5980	5980	0
155	20241018	170500	74846590	5980	5980	5980	5980	0
156	20241018	170400	74846590	5980	5980	5980	5980	0
157	20241018	170300	74846590	5980	5980	5980	5980	0
158	20241018	170200	74846590	5980	5980	5980	5980	0
159	20241018	170100	74846590	5980	5980	5980	5980	0
160	20241018	170000	74846590	5980	5980	5980	5980	0
161	20241018	165900	74846590	5980	5980	5980	5980	0
162	20241018	165800	74846590	5980	5980	5980	5980	0
163	20241018	165700	74846590	5980	5980	5980	5980	0
164	20241018	165600	74846590	5980	5980	5980	5980	0
165	20241018	165500	74846590	5980	5980	5980	5980	0
166	20241018	165400	74846590	5980	5980	5980	5980	0
167	20241018	165300	74846590	5980	5980	5980	5980	0
168	20241018	165200	74846590	5980	5980	5980	5980	0
169	20241018	165100	74846590	5980	5980	5980	5980	0
170	20241018	165000	74846590	5980	5980	5980	5980	0
171	20241018	164900	74846590	5980	5980	5980	5980	0
172	20241018	164800	74846590	5980	5980	5980	5980	0
173	20241018	164700	74846590	5980	5980	5980	5980	0
174	20241018	164600	74846590	5980	5980	5980	5980	0
175	20241018	164500	74846590	5980	5980	5980	5980	0
176	20241018	164400	74846590	5980	5980	5980	5980	0
177	20241018	164300	74846590	5980	5980	5980	5980	0
178	20241018	164200	74846590	5980	5980	5980	5980	0
179	20241018	164100	74846590	5980	5980	5980	5980	0
180	20241018	164000	74846590	5980	5980	5980	5980	0
181	20241018	163900	74846590	5980	5980	5980	5980	0
182	20241018	163800	74846590	5980	5980	5980	5980	229
183	20241018	163700	74846590	5980	5980	5980	5980	0
184	20241018	163600	74846590	5980	5980	5980	5980	0
185	20241018	163500	74846590	5980	5980	5980	5980	0
186	20241018	163400	74846590	5980	5980	5980	5980	0
187	20241018	163300	74846590	5980	5980	5980	5980	0
188	20241018	163200	74846590	5980	5980	5980	5980	0
189	20241018	163100	74846590	5980	5980	5980	5980	0
190	20241018	163000	74846590	5980	5980	5980	5980	0
191	20241018	162900	74846590	5980	5980	5980	5980	0
192	20241018	162800	74846590	5980	5980	5980	5980	0
193	20241018	162700	74846590	5980	5980	5980	5980	0
194	20241018	162600	74846590	5980	5980	5980	5980	0
195	20241018	162500	74846590	5980	5980	5980	5980	0
196	20241018	162400	74846590	5980	5980	5980	5980	0
197	20241018	162300	74846590	5980	5980	5980	5980	0
198	20241018	162200	74846590	5980	5980	5980	5980	0
199	20241018	162100	74846590	5980	5980	5980	5980	0
200	20241018	162000	74846590	5980	5980	5980	5980	0
201	20241018	161900	74846590	5980	5980	5980	5980	0
202	20241018	161800	74846590	5980	5980	5980	5980	0
203	20241018	161700	74846590	5980	5980	5980	5980	0
204	20241018	161600	74846590	5980	5980	5980	5980	0
205	20241018	161500	74846590	5980	5980	5980	5980	0
206	20241018	161400	74846590	5980	5980	5980	5980	0
207	20241018	161300	74846590	5980	5980	5980	5980	0
208	20241018	161200	74846590	5980	5980	5980	5980	0
209	20241018	161100	74846590	5980	5980	5980	5980	0
210	20241018	161000	74846590	5980	5980	5980	5980	0
211	20241018	160900	74846590	5980	5980	5980	5980	0
212	20241018	160800	74846590	5980	5980	5980	5980	229
213	20241018	160700	74846590	5980	5980	5980	5980	0
214	20241018	160600	74846590	5980	5980	5980	5980	0
215	20241018	160500	74846590	5980	5980	5980	5980	0
216	20241018	160400	74846590	5980	5980	5980	5980	0
217	20241018	160300	74846590	5980	5980	5980	5980	0
218	20241018	160200	74846590	5980	5980	5980	5980	0
219	20241018	160100	74846590	5980	5980	5980	5980	0
220	20241018	160000	74846590	5980	5980	5980	5980	0
221	20241018	155900	74846590	5980	5980	5980	5980	0
222	20241018	155800	74846590	5980	5980	5980	5980	0
223	20241018	155700	74846590	5980	5980	5980	5980	0
224	20241018	155600	74846590	5980	5980	5980	5980	0
225	20241018	155500	74846590	5980	5980	5980	5980	0
226	20241018	155400	74846590	5980	5980	5980	5980	0
227	20241018	155300	74846590	5980	5980	5980	5980	0
228	20241018	155200	74846590	5980	5980	5980	5980	0
229	20241018	155100	74846590	5980	5980	5980	5980	0
230	20241018	155000	74846590	5980	5980	5980	5980	0
231	20241018	154900	74846590	5980	5980	5980	5980	0
232	20241018	154800	74846590	5980	5980	5980	5980	0
233	20241018	154700	74846590	5980	5980	5980	5980	0
234	20241018	154600	74846590	5980	5980	5980	5980	0
235	20241018	154500	74846590	5980	5980	5980	5980	0
236	20241018	154400	74846590	5980	5980	5980	5980	0
237	20241018	154300	74846590	5980	5980	5980	5980	0
238	20241018	154200	74846590	5980	5980	5980	5980	0
239	20241018	154100	74846590	5980	5980	5980	5980	0
240	20241018	154000	74846590	5980	5980	5980	5980	0
241	20241018	153900	74846590	5980	5980	5980	5980	0
242	20241018	153800	74846590	5980	5980	5980	5980	229
243	20241018	153700	74846590	5980	5980	5980	5980	0
244	20241018	153600	74846590	5980	5980	5980	5980	0
245	20241018	153500	74846590	5980	5980	5980	5980	0
246	20241018	153400	74846590	5980	5980	5980	5980	0
247	20241018	153300	74846590	5980	5980	5980	5980	0
248	20241018	153200	74846590	5980	5980	5980	5980	0
249	20241018	153100	74846590	5980	5980	5980	5980	0
250	20241018	153000	74846590	5980	5980	5980	5980	229
251	20241018	152900	73477170	5980	5980	5980	5980	0
252	20241018	152800	73477170	5980	5980	5980	5980	0
253	20241018	152700	73477170	5980	5980	5980	5980	0
254	20241018	152600	73477170	5980	5980	5980	5980	0
255	20241018	152500	73477170	5980	5980	5980	5980	0
256	20241018	152400	73477170	5980	5980	5980	5980	0
257	20241018	152300	73477170	5980	5980	5980	5980	0
258	20241018	152200	73477170	5980	5980	5980	5980	0
259	20241018	152100	73477170	5980	5980	5980	5980	0
260	20241018	152000	73477170	5980	5980	5980	5980	0
261	20241018	151900	73477170	5980	5990	5990	5980	4
262	20241018	151800	73453230	5980	5980	5980	5980	10
263	20241018	151700	73393430	5990	5990	5990	5990	0
264	20241018	151600	73393430	5990	5990	5990	5990	0
265	20241018	151500	73393430	5990	5990	5990	5990	4
266	20241018	151400	73369470	5980	5980	5980	5980	2
267	20241018	151300	73357510	5970	5970	5970	5970	2
268	20241018	151200	73345570	5950	5930	5950	5930	254
269	20241018	151100	71837710	5930	5930	5930	5930	0
270	20241018	151000	71837710	5930	5930	5930	5930	27
271	20241018	150900	71677600	5930	5950	5950	5930	335
272	20241018	150800	69684990	5960	5960	5960	5960	0
273	20241018	150700	69684990	5960	5960	5960	5960	0
274	20241018	150600	69684990	5960	5960	5960	5960	0
275	20241018	150500	69684990	5960	5960	5960	5960	0
276	20241018	150400	69684990	5960	5960	5960	5960	165
277	20241018	150300	68701590	5970	5970	5970	5970	0
278	20241018	150200	68701590	5970	5970	5970	5970	0
279	20241018	150100	68701590	5970	5970	5970	5970	4
280	20241018	150000	68677710	5980	5980	5980	5980	49
281	20241018	145900	68384690	5980	5980	5980	5980	20
282	20241018	145800	68265090	5980	5980	5980	5980	0
283	20241018	145700	68265090	5980	5980	5980	5980	0
284	20241018	145600	68265090	5980	5980	5980	5980	53
285	20241018	145500	67948150	5980	5980	5980	5980	0
286	20241018	145400	67948150	5980	5980	5980	5980	0
287	20241018	145300	67948150	5980	5960	5980	5960	437
288	20241018	145200	65343610	5960	5960	5960	5960	0
289	20241018	145100	65343610	5960	5960	5960	5960	1
290	20241018	145000	65337650	5960	5960	5960	5960	0
291	20241018	144900	65337650	5960	5960	5960	5960	0
292	20241018	144800	65337650	5960	5960	5960	5960	0
293	20241018	144700	65337650	5960	5960	5960	5960	0
294	20241018	144600	65337650	5960	5960	5960	5960	0
295	20241018	144500	65337650	5960	5960	5960	5960	0
296	20241018	144400	65337650	5960	5960	5960	5960	0
297	20241018	144300	65337650	5960	5960	5960	5960	0
298	20241018	144200	65337650	5960	5960	5960	5960	0
299	20241018	144100	65337650	5960	5960	5960	5960	1
300	20241018	144000	65331690	5960	5960	5960	5960	0
301	20241018	143900	65331690	5960	5960	5960	5960	0
302	20241018	143800	65331690	5960	5960	5960	5960	0
303	20241018	143700	65331690	5960	5960	5960	5960	2
304	20241018	143600	65319770	5970	5970	5970	5970	0
305	20241018	143500	65319770	5970	5970	5970	5970	0
306	20241018	143400	65319770	5970	5970	5970	5970	0
307	20241018	143300	65319770	5970	5970	5970	5970	5
308	20241018	143200	65289920	5960	5960	5960	5960	0
309	20241018	143100	65289920	5960	5960	5960	5960	0
310	20241018	143000	65289920	5960	5960	5960	5960	800
311	20241018	142900	60521920	5960	5960	5960	5960	0
312	20241018	142800	60521920	5960	5960	5960	5960	0
313	20241018	142700	60521920	5960	5960	5960	5960	0
314	20241018	142600	60521920	5960	5960	5960	5960	0
315	20241018	142500	60521920	5960	5960	5960	5960	0
316	20241018	142400	60521920	5960	5960	5960	5960	0
317	20241018	142300	60521920	5960	5960	5960	5960	0
318	20241018	142200	60521920	5960	5960	5960	5960	0
319	20241018	142100	60521920	5960	5960	5960	5960	1
320	20241018	142000	60515960	5970	5970	5970	5970	0
321	20241018	141900	60515960	5970	5970	5970	5970	0
322	20241018	141800	60515960	5970	5970	5970	5970	0
323	20241018	141700	60515960	5970	5970	5970	5970	0
324	20241018	141600	60515960	5970	5970	5970	5970	0
325	20241018	141500	60515960	5970	5970	5970	5970	0
326	20241018	141400	60515960	5970	5970	5970	5970	0
327	20241018	141300	60515960	5970	5970	5970	5970	0
328	20241018	141200	60515960	5970	5970	5970	5970	0
329	20241018	141100	60515960	5970	5970	5970	5970	0
330	20241018	141000	60515960	5970	5970	5970	5970	1
331	20241018	140900	60509990	5920	5920	5920	5920	0
332	20241018	140800	60509990	5920	5920	5920	5920	0
333	20241018	140700	60509990	5920	5920	5920	5920	0
334	20241018	140600	60509990	5920	5970	5970	5920	748
335	20241018	140500	56045950	5980	5940	5980	5940	301
336	20241018	140400	54251200	5920	5920	5920	5920	0
337	20241018	140300	54251200	5920	5920	5920	5920	0
338	20241018	140200	54251200	5920	5930	5930	5920	130
339	20241018	140100	53481470	5930	5940	5940	5930	3
340	20241018	140000	53463670	5940	5940	5940	5940	0
341	20241018	135900	53463670	5940	5940	5940	5940	0
342	20241018	135800	53463670	5940	5940	5940	5940	0
343	20241018	135700	53463670	5940	5940	5940	5940	0
344	20241018	135600	53463670	5940	5940	5940	5940	0
345	20241018	135500	53463670	5940	5940	5940	5940	1
346	20241018	135400	53457730	5930	5930	5930	5930	0
347	20241018	135300	53457730	5930	5930	5930	5930	0
348	20241018	135200	53457730	5930	5930	5930	5930	0
349	20241018	135100	53457730	5930	5930	5930	5930	0
350	20241018	135000	53457730	5930	5930	5930	5930	0
351	20241018	134900	53457730	5930	5930	5930	5930	1
352	20241018	134800	53451800	5980	5980	5980	5980	0
353	20241018	134700	53451800	5980	5980	5980	5980	0
354	20241018	134600	53451800	5980	5980	5980	5980	0
355	20241018	134500	53451800	5980	5980	5980	5980	0
356	20241018	134400	53451800	5980	5980	5980	5980	0
357	20241018	134300	53451800	5980	5980	5980	5980	1
358	20241018	134200	53445820	5980	5980	5980	5980	1
359	20241018	134100	53439840	5930	5930	5930	5930	300
360	20241018	134000	51660840	5930	5960	5960	5930	1661
361	20241018	133900	41779620	5980	5980	5980	5980	0
362	20241018	133800	41779620	5980	5920	5980	5920	538
363	20241018	133700	38584670	5910	5910	5910	5910	216
364	20241018	133600	37308110	5920	5920	5920	5920	0
365	20241018	133500	37308110	5920	5920	5920	5920	0
366	20241018	133400	37308110	5920	5920	5920	5920	24
367	20241018	133300	37166030	5920	5920	5920	5920	0
368	20241018	133200	37166030	5920	5920	5920	5920	0
369	20241018	133100	37166030	5920	5920	5920	5920	1
370	20241018	133000	37160110	5920	5920	5920	5920	0
371	20241018	132900	37160110	5920	5920	5920	5920	0
372	20241018	132800	37160110	5920	5920	5920	5920	0
373	20241018	132700	37160110	5920	5920	5920	5920	0
374	20241018	132600	37160110	5920	5920	5920	5920	10
375	20241018	132500	37100910	5910	5910	5910	5910	0
376	20241018	132400	37100910	5910	5910	5910	5910	0
377	20241018	132300	37100910	5910	5910	5910	5910	0
378	20241018	132200	37100910	5910	5910	5910	5910	0
379	20241018	132100	37100910	5910	5920	5920	5910	3
380	20241018	132000	37083160	5930	5930	5930	5930	0
381	20241018	131900	37083160	5930	5930	5930	5930	0
382	20241018	131800	37083160	5930	5930	5930	5930	0
383	20241018	131700	37083160	5930	5930	5930	5930	0
384	20241018	131600	37083160	5930	5930	5930	5930	3
385	20241018	131500	37065370	5930	5930	5930	5930	0
386	20241018	131400	37065370	5930	5930	5930	5930	0
387	20241018	131300	37065370	5930	5930	5930	5930	0
388	20241018	131200	37065370	5930	5930	5930	5930	0
389	20241018	131100	37065370	5930	5930	5930	5930	0
390	20241018	131000	37065370	5930	5930	5930	5930	0
391	20241018	130900	37065370	5930	5930	5930	5930	0
392	20241018	130800	37065370	5930	5930	5930	5930	0
393	20241018	130700	37065370	5930	5930	5930	5930	0
394	20241018	130600	37065370	5930	5930	5930	5930	0
395	20241018	130500	37065370	5930	5930	5930	5930	0
396	20241018	130400	37065370	5930	5930	5930	5930	0
397	20241018	130300	37065370	5930	5930	5930	5930	0
398	20241018	130200	37065370	5930	5930	5930	5930	0
399	20241018	130100	37065370	5930	5930	5930	5930	10
400	20241018	130000	37006070	5930	5930	5930	5930	36
401	20241018	125900	36792590	5960	5960	5960	5960	0
402	20241018	125800	36792590	5960	5960	5960	5960	1
403	20241018	125700	36786630	5920	5920	5920	5920	0
404	20241018	125600	36786630	5920	5920	5920	5920	1
405	20241018	125500	36780710	5960	5960	5960	5960	0
406	20241018	125400	36780710	5960	5960	5960	5960	0
407	20241018	125300	36780710	5960	5960	5960	5960	0
408	20241018	125200	36780710	5960	5960	5960	5960	0
409	20241018	125100	36780710	5960	5960	5960	5960	1
410	20241018	125000	36774750	5970	5970	5970	5920	126
411	20241018	124900	36027780	5970	5970	5970	5970	1
412	20241018	124800	36021810	5920	5920	5920	5920	0
413	20241018	124700	36021810	5920	5920	5920	5920	0
414	20241018	124600	36021810	5920	5950	5980	5920	846
415	20241018	124500	30967270	5930	5930	5930	5930	0
416	20241018	124400	30967270	5930	5930	5930	5930	0
417	20241018	124300	30967270	5930	5930	5930	5930	0
418	20241018	124200	30967270	5930	5930	5930	5930	0
419	20241018	124100	30967270	5930	5930	5930	5930	0
420	20241018	124000	30967270	5930	5930	5930	5930	0
421	20241018	123900	30967270	5930	5930	5930	5930	0
422	20241018	123800	30967270	5930	5930	5930	5930	1
423	20241018	123700	30961340	5960	5960	5960	5960	0
424	20241018	123600	30961340	5960	5960	5960	5960	0
425	20241018	123500	30961340	5960	5960	5960	5960	0
426	20241018	123400	30961340	5960	5960	5960	5960	0
427	20241018	123300	30961340	5960	5960	5960	5960	1
428	20241018	123200	30955380	5920	5920	5920	5920	0
429	20241018	123100	30955380	5920	5920	5920	5920	0
430	20241018	123000	30955380	5920	5920	5920	5920	0
431	20241018	122900	30955380	5920	5920	5920	5920	0
432	20241018	122800	30955380	5920	5920	5920	5920	0
433	20241018	122700	30955380	5920	5920	5920	5920	2
434	20241018	122600	30943540	5930	5930	5930	5930	0
435	20241018	122500	30943540	5930	5930	5930	5930	0
436	20241018	122400	30943540	5930	5930	5930	5930	0
437	20241018	122300	30943540	5930	5930	5930	5930	0
438	20241018	122200	30943540	5930	5940	5940	5930	250
439	20241018	122100	29461020	5940	5940	5940	5940	0
440	20241018	122000	29461020	5940	5940	5940	5940	0
441	20241018	121900	29461020	5940	5940	5940	5940	0
442	20241018	121800	29461020	5940	5940	5940	5940	0
443	20241018	121700	29461020	5940	5940	5940	5940	0
444	20241018	121600	29461020	5940	5940	5940	5940	0
445	20241018	121500	29461020	5940	5940	5940	5940	0
446	20241018	121400	29461020	5940	5940	5940	5940	0
447	20241018	121300	29461020	5940	5940	5940	5940	0
448	20241018	121200	29461020	5940	5940	5940	5940	0
449	20241018	121100	29461020	5940	5940	5940	5940	1
450	20241018	121000	29455080	5930	5930	5930	5930	0
451	20241018	120900	29455080	5930	5930	5930	5930	44
452	20241018	120800	29194160	5930	5930	5930	5930	8
453	20241018	120700	29146720	5930	5930	5930	5930	0
454	20241018	120600	29146720	5930	5930	5930	5930	0
455	20241018	120500	29146720	5930	5930	5930	5930	0
456	20241018	120400	29146720	5930	5930	5930	5930	0
457	20241018	120300	29146720	5930	5940	5940	5930	47
458	20241018	120200	28868000	5950	5950	5950	5950	0
459	20241018	120100	28868000	5950	5950	5950	5950	1
460	20241018	120000	28862050	5950	5950	5950	5950	0
461	20241018	115900	28862050	5950	5950	5950	5950	0
462	20241018	115800	28862050	5950	5950	5950	5950	0
463	20241018	115700	28862050	5950	5950	5950	5950	0
464	20241018	115600	28862050	5950	5950	5950	5950	0
465	20241018	115500	28862050	5950	5950	5950	5950	0
466	20241018	115400	28862050	5950	5950	5950	5950	0
467	20241018	115300	28862050	5950	5950	5950	5950	0
468	20241018	115200	28862050	5950	5950	5950	5950	0
469	20241018	115100	28862050	5950	5950	5950	5950	0
470	20241018	115000	28862050	5950	5950	5950	5950	0
471	20241018	114900	28862050	5950	5950	5950	5950	0
472	20241018	114800	28862050	5950	5950	5950	5950	0
473	20241018	114700	28862050	5950	5950	5950	5950	2
474	20241018	114600	28850150	5960	5960	5960	5960	0
475	20241018	114500	28850150	5960	5960	5960	5960	0
476	20241018	114400	28850150	5960	5960	5960	5960	0
477	20241018	114300	28850150	5960	5960	5960	5960	0
478	20241018	114200	28850150	5960	5960	5960	5960	0
479	20241018	114100	28850150	5960	5960	5960	5960	4
480	20241018	114000	28826310	5970	5970	5970	5970	0
481	20241018	113900	28826310	5970	5970	5970	5970	0
482	20241018	113800	28826310	5970	5970	5970	5970	0
483	20241018	113700	28826310	5970	5970	5970	5970	0
484	20241018	113600	28826310	5970	5970	5970	5970	0
485	20241018	113500	28826310	5970	5970	5970	5970	0
486	20241018	113400	28826310	5970	5950	5970	5950	25
487	20241018	113300	28677460	5950	5950	5950	5950	15
488	20241018	113200	28588210	5930	5930	5930	5930	0
489	20241018	113100	28588210	5930	5930	5930	5930	0
490	20241018	113000	28588210	5930	5930	5930	5930	0
491	20241018	112900	28588210	5930	5930	5930	5930	0
492	20241018	112800	28588210	5930	5930	5930	5930	111
493	20241018	112700	27929980	5930	5930	5930	5930	0
494	20241018	112600	27929980	5930	5930	5930	5930	0
495	20241018	112500	27929980	5930	5930	5930	5930	17
496	20241018	112400	27829170	5930	5930	5930	5930	0
497	20241018	112300	27829170	5930	5930	5930	5930	1
498	20241018	112200	27823240	5930	5930	5930	5930	33
499	20241018	112100	27627550	5940	5940	5940	5940	1
500	20241018	112000	27621610	5930	5930	5930	5930	0
501	20241018	111900	27621610	5930	5930	5930	5930	1
502	20241018	111800	27615680	5930	5950	5950	5930	300
503	20241018	111700	25833240	5960	5960	5960	5960	0
504	20241018	111600	25833240	5960	5960	5960	5960	0
505	20241018	111500	25833240	5960	5960	5960	5960	0
506	20241018	111400	25833240	5960	5960	5960	5960	0
507	20241018	111300	25833240	5960	5960	5960	5960	1
508	20241018	111200	25827280	5950	5950	5950	5950	0
509	20241018	111100	25827280	5950	5950	5950	5950	0
510	20241018	111000	25827280	5950	5950	5950	5950	0
511	20241018	110900	25827280	5950	5950	5950	5950	0
512	20241018	110800	25827280	5950	5950	5950	5950	0
513	20241018	110700	25827280	5950	5950	5950	5950	0
514	20241018	110600	25827280	5950	5950	5950	5950	0
515	20241018	110500	25827280	5950	5950	5950	5950	1
516	20241018	110400	25821330	5960	5950	5960	5950	12
517	20241018	110300	25749920	5960	5960	5960	5960	1
518	20241018	110200	25743960	5950	5950	5950	5950	0
519	20241018	110100	25743960	5950	5950	5950	5950	108
520	20241018	110000	25101360	5960	5960	5960	5960	0
521	20241018	105900	25101360	5960	5960	5960	5960	0
522	20241018	105800	25101360	5960	5960	5960	5960	1
523	20241018	105700	25095400	5950	5950	5950	5950	1
524	20241018	105600	25089450	5960	5960	5960	5960	0
525	20241018	105500	25089450	5960	5960	5960	5960	0
526	20241018	105400	25089450	5960	5960	5960	5960	0
527	20241018	105300	25089450	5960	5960	5960	5960	0
528	20241018	105200	25089450	5960	5960	5960	5960	1
529	20241018	105100	25083490	5950	5950	5950	5950	1
530	20241018	105000	25077540	5970	5970	5970	5970	0
531	20241018	104900	25077540	5970	5970	5970	5970	1
532	20241018	104800	25071570	5950	5950	5950	5950	0
533	20241018	104700	25071570	5950	5950	5950	5950	0
534	20241018	104600	25071570	5950	5950	5950	5950	26
535	20241018	104500	24916870	5990	5990	5990	5990	0
536	20241018	104400	24916870	5990	5990	5990	5990	0
537	20241018	104300	24916870	5990	5990	5990	5990	0
538	20241018	104200	24916870	5990	5940	5990	5940	39
539	20241018	104100	24684790	5940	5940	5940	5940	0
540	20241018	104000	24684790	5940	5940	5940	5940	0
541	20241018	103900	24684790	5940	5940	5940	5940	15
542	20241018	103800	24595690	5940	5940	5940	5940	0
543	20241018	103700	24595690	5940	5940	5940	5940	0
544	20241018	103600	24595690	5940	5940	5940	5940	0
545	20241018	103500	24595690	5940	5940	5940	5940	0
546	20241018	103400	24595690	5940	5940	5940	5940	0
547	20241018	103300	24595690	5940	5940	5940	5940	6
548	20241018	103200	24560050	5940	5940	5940	5940	84
549	20241018	103100	24061090	5950	5950	5950	5950	0
550	20241018	103000	24061090	5950	5950	5950	5950	0
551	20241018	102900	24061090	5950	5950	5950	5950	0
552	20241018	102800	24061090	5950	5950	5950	5950	1
553	20241018	102700	24055140	5950	5950	5950	5950	0
554	20241018	102600	24055140	5950	5950	5950	5950	0
555	20241018	102500	24055140	5950	5950	5950	5950	0
556	20241018	102400	24055140	5950	5950	5950	5950	0
557	20241018	102300	24055140	5950	5950	5950	5950	0
558	20241018	102200	24055140	5950	5950	5950	5950	1
559	20241018	102100	24049190	5950	5950	5950	5950	0
560	20241018	102000	24049190	5950	5950	5950	5950	0
561	20241018	101900	24049190	5950	5950	5950	5950	0
562	20241018	101800	24049190	5950	5950	5950	5950	0
563	20241018	101700	24049190	5950	5950	5950	5950	1
564	20241018	101600	24043240	5950	5950	5950	5950	0
565	20241018	101500	24043240	5950	5950	5950	5950	0
566	20241018	101400	24043240	5950	5950	5950	5950	0
567	20241018	101300	24043240	5950	5950	5950	5950	0
568	20241018	101200	24043240	5950	5950	5950	5950	0
569	20241018	101100	24043240	5950	5950	5950	5950	30
570	20241018	101000	23864740	5950	5950	5950	5950	0
571	20241018	100900	23864740	5950	5950	5950	5950	0
572	20241018	100800	23864740	5950	5950	5950	5950	0
573	20241018	100700	23864740	5950	5950	5950	5950	0
574	20241018	100600	23864740	5950	5950	5950	5950	9
575	20241018	100500	23811190	5990	5990	5990	5990	1
576	20241018	100400	23805200	5950	5950	5950	5950	0
577	20241018	100300	23805200	5950	5950	5950	5950	1
578	20241018	100200	23799250	5950	5950	5950	5950	0
579	20241018	100100	23799250	5950	5950	5950	5950	0
580	20241018	100000	23799250	5950	5950	5950	5950	0
581	20241018	095900	23799250	5950	5950	5950	5950	0
582	20241018	095800	23799250	5950	5950	5950	5950	0
583	20241018	095700	23799250	5950	5950	5950	5950	287
584	20241018	095600	22091600	5950	5950	5950	5950	0
585	20241018	095500	22091600	5950	5950	5950	5950	200
586	20241018	095400	20901600	5950	5950	5950	5950	0
587	20241018	095300	20901600	5950	5950	5950	5950	0
588	20241018	095200	20901600	5950	5950	5950	5950	0
589	20241018	095100	20901600	5950	5950	5950	5950	0
590	20241018	095000	20901600	5950	5950	5950	5950	0
591	20241018	094900	20901600	5950	5950	5950	5950	0
592	20241018	094800	20901600	5950	5950	5950	5950	0
593	20241018	094700	20901600	5950	5950	5950	5950	0
594	20241018	094600	20901600	5950	5950	5950	5950	0
595	20241018	094500	20901600	5950	5960	5960	5950	300
596	20241018	094400	19114000	5990	5990	5990	5990	0
597	20241018	094300	19114000	5990	5990	5990	5990	0
598	20241018	094200	19114000	5990	5990	5990	5990	1
599	20241018	094100	19108010	6000	6000	6000	6000	0
600	20241018	094000	19108010	6000	6000	6000	6000	1
601	20241018	093900	19102010	6000	6000	6000	6000	0
602	20241018	093800	19102010	6000	5980	6000	5980	32
603	20241018	093700	18910450	5980	5980	5980	5980	50
604	20241018	093600	18611450	5980	5970	5980	5970	251
605	20241018	093500	17110480	5960	5960	5960	5960	0
606	20241018	093400	17110480	5960	5960	5960	5960	0
607	20241018	093300	17110480	5960	5960	5960	5960	0
608	20241018	093200	17110480	5960	5960	5960	5960	99
609	20241018	093100	16520440	5960	5960	5960	5960	151
610	20241018	093000	15620480	5960	5960	5960	5960	3
611	20241018	092900	15602600	5990	5990	5990	5990	0
612	20241018	092800	15602600	5990	5990	5990	5990	0
613	20241018	092700	15602600	5990	5950	5990	5950	313
614	20241018	092600	13737450	5940	5940	5940	5940	201
615	20241018	092500	12543510	5950	5930	5950	5930	2
616	20241018	092400	12531630	5920	5920	5920	5920	0
617	20241018	092300	12531630	5920	5920	5920	5920	0
618	20241018	092200	12531630	5920	5920	5920	5920	5
619	20241018	092100	12502030	5920	5920	5920	5920	39
620	20241018	092000	12271150	5910	5920	5940	5910	300
621	20241018	091900	10495170	5900	5900	5900	5900	0
622	20241018	091800	10495170	5900	5900	5900	5900	76
623	20241018	091700	10046770	5920	5920	5920	5920	0
624	20241018	091600	10046770	5920	5920	5920	5920	1
625	20241018	091500	10040850	5920	5920	5920	5920	0
626	20241018	091400	10040850	5920	5920	5920	5920	0
627	20241018	091300	10040850	5920	5920	5920	5920	18
628	20241018	091200	9934290	5900	5900	5900	5900	0
629	20241018	091100	9934290	5900	5900	5900	5900	6
630	20241018	091000	9898890	5900	5900	5900	5900	0
631	20241018	090900	9898890	5900	5870	5900	5850	696
632	20241018	090800	5821490	5880	5880	5880	5880	39
633	20241018	090700	5592170	5880	5910	5910	5880	131
634	20241018	090600	4818550	5910	5910	5910	5910	0
635	20241018	090500	4818550	5910	5910	5910	5910	0
636	20241018	090400	4818550	5910	5910	5910	5910	0
637	20241018	090300	4818550	5910	5910	5910	5910	0
638	20241018	090200	4818550	5910	5910	5910	5910	0
639	20241018	090100	4818550	5910	5910	5910	5910	711
640	20241018	090000	616540	5910	6080	6080	5910	103