KissMeData/067900/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194800	91740250	6470	6470	6470	6470	100
3	20241018	194700	91740250	6470	6470	6470	6470	0
4	20241018	194600	91740250	6470	6470	6470	6470	0
5	20241018	194500	91740250	6470	6470	6470	6470	0
6	20241018	194400	91740250	6470	6470	6470	6470	0
7	20241018	194300	91740250	6470	6470	6470	6470	0
8	20241018	194200	91740250	6470	6470	6470	6470	0
9	20241018	194100	91740250	6470	6470	6470	6470	0
10	20241018	194000	91740250	6470	6470	6470	6470	0
11	20241018	193900	91740250	6470	6470	6470	6470	0
12	20241018	193800	91740250	6470	6470	6470	6470	0
13	20241018	193700	91740250	6470	6470	6470	6470	0
14	20241018	193600	91740250	6470	6470	6470	6470	0
15	20241018	193500	91740250	6470	6470	6470	6470	0
16	20241018	193400	91740250	6470	6470	6470	6470	0
17	20241018	193300	91740250	6470	6470	6470	6470	0
18	20241018	193200	91740250	6470	6470	6470	6470	0
19	20241018	193100	91740250	6470	6470	6470	6470	0
20	20241018	193000	91740250	6470	6470	6470	6470	0
21	20241018	192900	91740250	6470	6470	6470	6470	0
22	20241018	192800	91740250	6470	6470	6470	6470	0
23	20241018	192700	91740250	6470	6470	6470	6470	0
24	20241018	192600	91740250	6470	6470	6470	6470	0
25	20241018	192500	91740250	6470	6470	6470	6470	0
26	20241018	192400	91740250	6470	6470	6470	6470	0
27	20241018	192300	91740250	6470	6470	6470	6470	0
28	20241018	192200	91740250	6470	6470	6470	6470	0
29	20241018	192100	91740250	6470	6470	6470	6470	0
30	20241018	192000	91740250	6470	6470	6470	6470	0
31	20241018	191900	91740250	6470	6470	6470	6470	0
32	20241018	191800	91740250	6470	6470	6470	6470	100
33	20241018	191700	91740250	6470	6470	6470	6470	0
34	20241018	191600	91740250	6470	6470	6470	6470	0
35	20241018	191500	91740250	6470	6470	6470	6470	0
36	20241018	191400	91740250	6470	6470	6470	6470	0
37	20241018	191300	91740250	6470	6470	6470	6470	0
38	20241018	191200	91740250	6470	6470	6470	6470	0
39	20241018	191100	91740250	6470	6470	6470	6470	0
40	20241018	191000	91740250	6470	6470	6470	6470	0
41	20241018	190900	91740250	6470	6470	6470	6470	0
42	20241018	190800	91740250	6470	6470	6470	6470	0
43	20241018	190700	91740250	6470	6470	6470	6470	0
44	20241018	190600	91740250	6470	6470	6470	6470	0
45	20241018	190500	91740250	6470	6470	6470	6470	0
46	20241018	190400	91740250	6470	6470	6470	6470	0
47	20241018	190300	91740250	6470	6470	6470	6470	0
48	20241018	190200	91740250	6470	6470	6470	6470	0
49	20241018	190100	91740250	6470	6470	6470	6470	0
50	20241018	190000	91740250	6470	6470	6470	6470	0
51	20241018	185900	91740250	6470	6470	6470	6470	0
52	20241018	185800	91740250	6470	6470	6470	6470	0
53	20241018	185700	91740250	6470	6470	6470	6470	0
54	20241018	185600	91740250	6470	6470	6470	6470	0
55	20241018	185500	91740250	6470	6470	6470	6470	0
56	20241018	185400	91740250	6470	6470	6470	6470	0
57	20241018	185300	91740250	6470	6470	6470	6470	0
58	20241018	185200	91740250	6470	6470	6470	6470	0
59	20241018	185100	91740250	6470	6470	6470	6470	0
60	20241018	185000	91740250	6470	6470	6470	6470	0
61	20241018	184900	91740250	6470	6470	6470	6470	0
62	20241018	184800	91740250	6470	6470	6470	6470	100
63	20241018	184700	91740250	6470	6470	6470	6470	0
64	20241018	184600	91740250	6470	6470	6470	6470	0
65	20241018	184500	91740250	6470	6470	6470	6470	0
66	20241018	184400	91740250	6470	6470	6470	6470	0
67	20241018	184300	91740250	6470	6470	6470	6470	0
68	20241018	184200	91740250	6470	6470	6470	6470	0
69	20241018	184100	91740250	6470	6470	6470	6470	0
70	20241018	184000	91740250	6470	6470	6470	6470	0
71	20241018	183900	91740250	6470	6470	6470	6470	0
72	20241018	183800	91740250	6470	6470	6470	6470	0
73	20241018	183700	91740250	6470	6470	6470	6470	0
74	20241018	183600	91740250	6470	6470	6470	6470	0
75	20241018	183500	91740250	6470	6470	6470	6470	0
76	20241018	183400	91740250	6470	6470	6470	6470	0
77	20241018	183300	91740250	6470	6470	6470	6470	0
78	20241018	183200	91740250	6470	6470	6470	6470	0
79	20241018	183100	91740250	6470	6470	6470	6470	0
80	20241018	183000	91740250	6470	6470	6470	6470	0
81	20241018	182900	91740250	6470	6470	6470	6470	0
82	20241018	182800	91740250	6470	6470	6470	6470	0
83	20241018	182700	91740250	6470	6470	6470	6470	0
84	20241018	182600	91740250	6470	6470	6470	6470	0
85	20241018	182500	91740250	6470	6470	6470	6470	0
86	20241018	182400	91740250	6470	6470	6470	6470	0
87	20241018	182300	91740250	6470	6470	6470	6470	0
88	20241018	182200	91740250	6470	6470	6470	6470	0
89	20241018	182100	91740250	6470	6470	6470	6470	0
90	20241018	182000	91740250	6470	6470	6470	6470	0
91	20241018	181900	91740250	6470	6470	6470	6470	0
92	20241018	181800	91740250	6470	6470	6470	6470	100
93	20241018	181700	91740250	6470	6470	6470	6470	0
94	20241018	181600	91740250	6470	6470	6470	6470	0
95	20241018	181500	91740250	6470	6470	6470	6470	0
96	20241018	181400	91740250	6470	6470	6470	6470	0
97	20241018	181300	91740250	6470	6470	6470	6470	0
98	20241018	181200	91740250	6470	6470	6470	6470	0
99	20241018	181100	91740250	6470	6470	6470	6470	0
100	20241018	181000	91740250	6470	6470	6470	6470	0
101	20241018	180900	91740250	6470	6470	6470	6470	0
102	20241018	180800	91740250	6470	6470	6470	6470	0
103	20241018	180700	91740250	6470	6470	6470	6470	0
104	20241018	180600	91740250	6470	6470	6470	6470	0
105	20241018	180500	91740250	6470	6470	6470	6470	0
106	20241018	180400	91740250	6470	6470	6470	6470	0
107	20241018	180300	91740250	6470	6470	6470	6470	0
108	20241018	180200	91740250	6470	6470	6470	6470	0
109	20241018	180100	91740250	6470	6470	6470	6470	0
110	20241018	180000	91740250	6470	6470	6470	6470	0
111	20241018	175900	91740250	6470	6470	6470	6470	0
112	20241018	175800	91740250	6470	6470	6470	6470	0
113	20241018	175700	91740250	6470	6470	6470	6470	0
114	20241018	175600	91740250	6470	6470	6470	6470	0
115	20241018	175500	91740250	6470	6470	6470	6470	0
116	20241018	175400	91740250	6470	6470	6470	6470	0
117	20241018	175300	91740250	6470	6470	6470	6470	0
118	20241018	175200	91740250	6470	6470	6470	6470	0
119	20241018	175100	91740250	6470	6470	6470	6470	0
120	20241018	175000	91740250	6470	6470	6470	6470	0
121	20241018	174900	91740250	6470	6470	6470	6470	0
122	20241018	174800	91740250	6470	6470	6470	6470	100
123	20241018	174700	91740250	6470	6470	6470	6470	0
124	20241018	174600	91740250	6470	6470	6470	6470	0
125	20241018	174500	91740250	6470	6470	6470	6470	0
126	20241018	174400	91740250	6470	6470	6470	6470	0
127	20241018	174300	91740250	6470	6470	6470	6470	0
128	20241018	174200	91740250	6470	6470	6470	6470	0
129	20241018	174100	91740250	6470	6470	6470	6470	0
130	20241018	174000	91740250	6470	6470	6470	6470	0
131	20241018	173900	91740250	6470	6470	6470	6470	0
132	20241018	173800	91740250	6470	6470	6470	6470	0
133	20241018	173700	91740250	6470	6470	6470	6470	0
134	20241018	173600	91740250	6470	6470	6470	6470	0
135	20241018	173500	91740250	6470	6470	6470	6470	0
136	20241018	173400	91740250	6470	6470	6470	6470	0
137	20241018	173300	91740250	6470	6470	6470	6470	0
138	20241018	173200	91740250	6470	6470	6470	6470	0
139	20241018	173100	91740250	6470	6470	6470	6470	0
140	20241018	173000	91740250	6470	6470	6470	6470	0
141	20241018	172900	91740250	6470	6470	6470	6470	0
142	20241018	172800	91740250	6470	6470	6470	6470	0
143	20241018	172700	91740250	6470	6470	6470	6470	0
144	20241018	172600	91740250	6470	6470	6470	6470	0
145	20241018	172500	91740250	6470	6470	6470	6470	0
146	20241018	172400	91740250	6470	6470	6470	6470	0
147	20241018	172300	91740250	6470	6470	6470	6470	0
148	20241018	172200	91740250	6470	6470	6470	6470	0
149	20241018	172100	91740250	6470	6470	6470	6470	0
150	20241018	172000	91740250	6470	6470	6470	6470	0
151	20241018	171900	91740250	6470	6470	6470	6470	0
152	20241018	171800	91740250	6470	6470	6470	6470	100
153	20241018	171700	91740250	6470	6470	6470	6470	0
154	20241018	171600	91740250	6470	6470	6470	6470	0
155	20241018	171500	91740250	6470	6470	6470	6470	0
156	20241018	171400	91740250	6470	6470	6470	6470	0
157	20241018	171300	91740250	6470	6470	6470	6470	0
158	20241018	171200	91740250	6470	6470	6470	6470	0
159	20241018	171100	91740250	6470	6470	6470	6470	0
160	20241018	171000	91740250	6470	6470	6470	6470	0
161	20241018	170900	91740250	6470	6470	6470	6470	0
162	20241018	170800	91740250	6470	6470	6470	6470	0
163	20241018	170700	91740250	6470	6470	6470	6470	0
164	20241018	170600	91740250	6470	6470	6470	6470	0
165	20241018	170500	91740250	6470	6470	6470	6470	0
166	20241018	170400	91740250	6470	6470	6470	6470	0
167	20241018	170300	91740250	6470	6470	6470	6470	0
168	20241018	170200	91740250	6470	6470	6470	6470	0
169	20241018	170100	91740250	6470	6470	6470	6470	0
170	20241018	170000	91740250	6470	6470	6470	6470	0
171	20241018	165900	91740250	6470	6470	6470	6470	0
172	20241018	165800	91740250	6470	6470	6470	6470	0
173	20241018	165700	91740250	6470	6470	6470	6470	0
174	20241018	165600	91740250	6470	6470	6470	6470	0
175	20241018	165500	91740250	6470	6470	6470	6470	0
176	20241018	165400	91740250	6470	6470	6470	6470	0
177	20241018	165300	91740250	6470	6470	6470	6470	0
178	20241018	165200	91740250	6470	6470	6470	6470	0
179	20241018	165100	91740250	6470	6470	6470	6470	0
180	20241018	165000	91740250	6470	6470	6470	6470	0
181	20241018	164900	91740250	6470	6470	6470	6470	0
182	20241018	164800	91740250	6470	6470	6470	6470	100
183	20241018	164700	91740250	6470	6470	6470	6470	0
184	20241018	164600	91740250	6470	6470	6470	6470	0
185	20241018	164500	91740250	6470	6470	6470	6470	0
186	20241018	164400	91740250	6470	6470	6470	6470	0
187	20241018	164300	91740250	6470	6470	6470	6470	0
188	20241018	164200	91740250	6470	6470	6470	6470	0
189	20241018	164100	91740250	6470	6470	6470	6470	0
190	20241018	164000	91740250	6470	6470	6470	6470	0
191	20241018	163900	91740250	6470	6470	6470	6470	0
192	20241018	163800	91740250	6470	6470	6470	6470	0
193	20241018	163700	91740250	6470	6470	6470	6470	0
194	20241018	163600	91740250	6470	6470	6470	6470	0
195	20241018	163500	91740250	6470	6470	6470	6470	0
196	20241018	163400	91740250	6470	6470	6470	6470	0
197	20241018	163300	91740250	6470	6470	6470	6470	0
198	20241018	163200	91740250	6470	6470	6470	6470	0
199	20241018	163100	91740250	6470	6470	6470	6470	0
200	20241018	163000	91740250	6470	6470	6470	6470	0
201	20241018	162900	91740250	6470	6470	6470	6470	0
202	20241018	162800	91740250	6470	6470	6470	6470	0
203	20241018	162700	91740250	6470	6470	6470	6470	0
204	20241018	162600	91740250	6470	6470	6470	6470	0
205	20241018	162500	91740250	6470	6470	6470	6470	0
206	20241018	162400	91740250	6470	6470	6470	6470	0
207	20241018	162300	91740250	6470	6470	6470	6470	0
208	20241018	162200	91740250	6470	6470	6470	6470	0
209	20241018	162100	91740250	6470	6470	6470	6470	0
210	20241018	162000	91740250	6470	6470	6470	6470	0
211	20241018	161900	91740250	6470	6470	6470	6470	0
212	20241018	161800	91740250	6470	6470	6470	6470	100
213	20241018	161700	91740250	6470	6470	6470	6470	0
214	20241018	161600	91740250	6470	6470	6470	6470	0
215	20241018	161500	91740250	6470	6470	6470	6470	0
216	20241018	161400	91740250	6470	6470	6470	6470	0
217	20241018	161300	91740250	6470	6470	6470	6470	0
218	20241018	161200	91740250	6470	6470	6470	6470	0
219	20241018	161100	91740250	6470	6470	6470	6470	0
220	20241018	161000	91740250	6470	6470	6470	6470	0
221	20241018	160900	91740250	6470	6470	6470	6470	0
222	20241018	160800	91740250	6470	6470	6470	6470	0
223	20241018	160700	91740250	6470	6470	6470	6470	0
224	20241018	160600	91740250	6470	6470	6470	6470	0
225	20241018	160500	91740250	6470	6470	6470	6470	0
226	20241018	160400	91740250	6470	6470	6470	6470	0
227	20241018	160300	91740250	6470	6470	6470	6470	0
228	20241018	160200	91740250	6470	6470	6470	6470	0
229	20241018	160100	91740250	6470	6470	6470	6470	0
230	20241018	160000	91740250	6470	6470	6470	6470	0
231	20241018	155900	91740250	6470	6470	6470	6470	0
232	20241018	155800	91740250	6470	6470	6470	6470	0
233	20241018	155700	91740250	6470	6470	6470	6470	0
234	20241018	155600	91740250	6470	6470	6470	6470	0
235	20241018	155500	91740250	6470	6470	6470	6470	0
236	20241018	155400	91740250	6470	6470	6470	6470	0
237	20241018	155300	91740250	6470	6470	6470	6470	0
238	20241018	155200	91740250	6470	6470	6470	6470	0
239	20241018	155100	91740250	6470	6470	6470	6470	0
240	20241018	155000	91740250	6470	6470	6470	6470	0
241	20241018	154900	91740250	6470	6470	6470	6470	0
242	20241018	154800	91740250	6470	6470	6470	6470	100
243	20241018	154700	91740250	6470	6470	6470	6470	0
244	20241018	154600	91740250	6470	6470	6470	6470	0
245	20241018	154500	91740250	6470	6470	6470	6470	0
246	20241018	154400	91740250	6470	6470	6470	6470	0
247	20241018	154300	91740250	6470	6470	6470	6470	0
248	20241018	154200	91740250	6470	6470	6470	6470	0
249	20241018	154100	91740250	6470	6470	6470	6470	0
250	20241018	154000	91740250	6470	6470	6470	6470	0
251	20241018	153900	91740250	6470	6470	6470	6470	0
252	20241018	153800	91740250	6470	6470	6470	6470	0
253	20241018	153700	91740250	6470	6470	6470	6470	0
254	20241018	153600	91740250	6470	6470	6470	6470	0
255	20241018	153500	91740250	6470	6470	6470	6470	0
256	20241018	153400	91740250	6470	6470	6470	6470	0
257	20241018	153300	91740250	6470	6470	6470	6470	0
258	20241018	153200	91740250	6470	6470	6470	6470	0
259	20241018	153100	91740250	6470	6470	6470	6470	0
260	20241018	153000	91740250	6470	6470	6470	6470	100
261	20241018	152900	91093250	6480	6480	6480	6480	0
262	20241018	152800	91093250	6480	6480	6480	6480	0
263	20241018	152700	91093250	6480	6480	6480	6480	0
264	20241018	152600	91093250	6480	6480	6480	6480	0
265	20241018	152500	91093250	6480	6480	6480	6480	0
266	20241018	152400	91093250	6480	6480	6480	6480	0
267	20241018	152300	91093250	6480	6480	6480	6480	0
268	20241018	152200	91093250	6480	6480	6480	6480	0
269	20241018	152100	91093250	6480	6480	6480	6480	0
270	20241018	152000	91093250	6480	6480	6480	6480	0
271	20241018	151900	91093250	6480	6460	6480	6460	127
272	20241018	151800	90271150	6490	6460	6490	6460	101
273	20241018	151700	89616710	6480	6480	6480	6480	0
274	20241018	151600	89616710	6480	6470	6480	6470	164
275	20241018	151500	88555610	6470	6470	6470	6470	121
276	20241018	151400	87772740	6490	6490	6490	6490	0
277	20241018	151300	87772740	6490	6490	6490	6490	0
278	20241018	151200	87772740	6490	6460	6490	6460	8
279	20241018	151100	87721030	6500	6500	6500	6500	0
280	20241018	151000	87721030	6500	6500	6500	6500	0
281	20241018	150900	87721030	6500	6500	6500	6500	1
282	20241018	150800	87714530	6470	6470	6470	6470	1010
283	20241018	150700	81179830	6470	6470	6470	6470	1155
284	20241018	150600	73706980	6490	6490	6490	6490	73
285	20241018	150500	73233210	6500	6500	6500	6500	1
286	20241018	150400	73226710	6490	6490	6490	6490	0
287	20241018	150300	73226710	6490	6490	6490	6490	47
288	20241018	150200	72921680	6490	6470	6490	6470	21
289	20241018	150100	72785790	6470	6470	6470	6470	40
290	20241018	150000	72526990	6490	6470	6490	6470	102
291	20241018	145900	71867030	6490	6490	6490	6460	12
292	20241018	145800	71789180	6500	6500	6500	6500	0
293	20241018	145700	71789180	6500	6500	6500	6500	0
294	20241018	145600	71789180	6500	6500	6500	6500	0
295	20241018	145500	71789180	6500	6500	6500	6500	0
296	20241018	145400	71789180	6500	6500	6500	6500	1
297	20241018	145300	71782680	6490	6490	6490	6490	79
298	20241018	145200	71269970	6490	6490	6490	6490	6
299	20241018	145100	71231030	6490	6490	6500	6490	33
300	20241018	145000	71016840	6500	6500	6500	6490	172
301	20241018	144900	69900530	6490	6500	6510	6490	83
302	20241018	144800	69361790	6500	6500	6500	6490	1053
303	20241018	144700	62523670	6490	6490	6490	6490	0
304	20241018	144600	62523670	6490	6480	6490	6480	1000
305	20241018	144500	56033970	6490	6490	6490	6490	0
306	20241018	144400	56033970	6490	6490	6490	6490	0
307	20241018	144300	56033970	6490	6490	6490	6490	0
308	20241018	144200	56033970	6490	6490	6490	6490	0
309	20241018	144100	56033970	6490	6490	6490	6490	0
310	20241018	144000	56033970	6490	6490	6490	6490	0
311	20241018	143900	56033970	6490	6490	6490	6490	0
312	20241018	143800	56033970	6490	6490	6490	6490	0
313	20241018	143700	56033970	6490	6490	6490	6490	0
314	20241018	143600	56033970	6490	6490	6490	6490	0
315	20241018	143500	56033970	6490	6490	6490	6490	0
316	20241018	143400	56033970	6490	6490	6490	6490	0
317	20241018	143300	56033970	6490	6490	6490	6490	0
318	20241018	143200	56033970	6490	6490	6490	6490	0
319	20241018	143100	56033970	6490	6490	6490	6490	0
320	20241018	143000	56033970	6490	6490	6490	6490	0
321	20241018	142900	56033970	6490	6490	6490	6490	0
322	20241018	142800	56033970	6490	6490	6490	6490	0
323	20241018	142700	56033970	6490	6470	6490	6470	24
324	20241018	142600	55878670	6490	6490	6490	6490	1
325	20241018	142500	55872180	6480	6480	6480	6480	1
326	20241018	142400	55865700	6490	6490	6490	6490	0
327	20241018	142300	55865700	6490	6490	6490	6490	0
328	20241018	142200	55865700	6490	6490	6490	6490	0
329	20241018	142100	55865700	6490	6490	6490	6490	0
330	20241018	142000	55865700	6490	6490	6490	6490	0
331	20241018	141900	55865700	6490	6490	6490	6490	0
332	20241018	141800	55865700	6490	6490	6490	6490	0
333	20241018	141700	55865700	6490	6490	6490	6490	0
334	20241018	141600	55865700	6490	6490	6490	6490	0
335	20241018	141500	55865700	6490	6480	6490	6480	2
336	20241018	141400	55852730	6470	6470	6470	6470	30
337	20241018	141300	55658630	6470	6470	6470	6470	2
338	20241018	141200	55645690	6470	6470	6470	6470	401
339	20241018	141100	53051220	6470	6470	6470	6470	2
340	20241018	141000	53038280	6470	6470	6470	6470	0
341	20241018	140900	53038280	6470	6470	6470	6470	0
342	20241018	140800	53038280	6470	6470	6470	6470	0
343	20241018	140700	53038280	6470	6470	6470	6470	0
344	20241018	140600	53038280	6470	6470	6470	6470	0
345	20241018	140500	53038280	6470	6470	6470	6470	0
346	20241018	140400	53038280	6470	6470	6470	6470	2
347	20241018	140300	53025340	6470	6470	6470	6470	1
348	20241018	140200	53018870	6440	6440	6440	6440	0
349	20241018	140100	53018870	6440	6440	6440	6440	0
350	20241018	140000	53018870	6440	6440	6440	6440	17
351	20241018	135900	52909390	6470	6470	6470	6470	0
352	20241018	135800	52909390	6470	6470	6470	6470	0
353	20241018	135700	52909390	6470	6470	6470	6470	1
354	20241018	135600	52902920	6470	6470	6470	6470	0
355	20241018	135500	52902920	6470	6470	6470	6470	0
356	20241018	135400	52902920	6470	6470	6470	6470	1
357	20241018	135300	52896450	6470	6470	6470	6470	0
358	20241018	135200	52896450	6470	6460	6470	6450	63
359	20241018	135100	52489980	6470	6470	6470	6470	1
360	20241018	135000	52483510	6470	6470	6470	6470	1
361	20241018	134900	52477040	6470	6460	6470	6460	20
362	20241018	134800	52347820	6500	6500	6500	6500	0
363	20241018	134700	52347820	6500	6500	6500	6500	0
364	20241018	134600	52347820	6500	6500	6500	6500	0
365	20241018	134500	52347820	6500	6480	6500	6480	2
366	20241018	134400	52334840	6470	6480	6480	6470	20
367	20241018	134300	52205340	6490	6490	6490	6490	0
368	20241018	134200	52205340	6490	6490	6490	6490	10
369	20241018	134100	52140440	6500	6500	6500	6500	0
370	20241018	134000	52140440	6500	6500	6500	6500	0
371	20241018	133900	52140440	6500	6500	6500	6500	0
372	20241018	133800	52140440	6500	6490	6500	6480	21
373	20241018	133700	52004240	6500	6500	6500	6500	0
374	20241018	133600	52004240	6500	6500	6500	6500	0
375	20241018	133500	52004240	6500	6450	6500	6450	28
376	20241018	133400	51823310	6470	6470	6470	6470	10
377	20241018	133300	51758610	6480	6480	6480	6480	21
378	20241018	133200	51622530	6500	6500	6500	6500	0
379	20241018	133100	51622530	6500	6470	6500	6470	14
380	20241018	133000	51531580	6460	6460	6460	6460	6
381	20241018	132900	51492820	6500	6500	6500	6500	0
382	20241018	132800	51492820	6500	6500	6500	6500	0
383	20241018	132700	51492820	6500	6500	6500	6500	1
384	20241018	132600	51486320	6490	6490	6490	6490	5
385	20241018	132500	51453870	6500	6490	6500	6490	95
386	20241018	132400	50837310	6500	6490	6500	6490	15
387	20241018	132300	50739950	6500	6500	6500	6500	0
388	20241018	132200	50739950	6500	6500	6500	6500	12
389	20241018	132100	50661950	6500	6500	6500	6500	0
390	20241018	132000	50661950	6500	6450	6500	6420	275
391	20241018	131900	48889330	6500	6500	6500	6500	0
392	20241018	131800	48889330	6500	6490	6500	6490	5
393	20241018	131700	48856860	6500	6500	6500	6500	0
394	20241018	131600	48856860	6500	6490	6500	6490	22
395	20241018	131500	48714060	6500	6500	6500	6500	2
396	20241018	131400	48701060	6470	6490	6490	6470	77
397	20241018	131300	48202850	6490	6480	6490	6480	13
398	20241018	131200	48118490	6500	6500	6500	6500	0
399	20241018	131100	48118490	6500	6490	6500	6490	16
400	20241018	131000	48014630	6500	6500	6500	6500	0
401	20241018	130900	48014630	6500	6500	6500	6500	0
402	20241018	130800	48014630	6500	6500	6500	6500	0
403	20241018	130700	48014630	6500	6440	6500	6440	12
404	20241018	130600	47937260	6450	6450	6450	6450	16
405	20241018	130500	47834060	6450	6450	6450	6450	1
406	20241018	130400	47827610	6500	6500	6500	6500	0
407	20241018	130300	47827610	6500	6500	6500	6500	0
408	20241018	130200	47827610	6500	6500	6500	6500	20
409	20241018	130100	47697610	6500	6500	6500	6500	0
410	20241018	130000	47697610	6500	6490	6500	6490	2
411	20241018	125900	47684620	6490	6490	6490	6490	23
412	20241018	125800	47535350	6500	6500	6500	6500	0
413	20241018	125700	47535350	6500	6500	6500	6500	0
414	20241018	125600	47535350	6500	6500	6500	6500	0
415	20241018	125500	47535350	6500	6500	6500	6500	1
416	20241018	125400	47528850	6500	6500	6500	6500	0
417	20241018	125300	47528850	6500	6490	6500	6490	18
418	20241018	125200	47412020	6490	6450	6490	6450	51
419	20241018	125100	47083030	6500	6500	6500	6500	0
420	20241018	125000	47083030	6500	6500	6500	6500	0
421	20241018	124900	47083030	6500	6500	6500	6500	0
422	20241018	124800	47083030	6500	6500	6500	6500	10
423	20241018	124700	47018030	6500	6470	6500	6470	328
424	20241018	124600	44895840	6470	6470	6470	6470	0
425	20241018	124500	44895840	6470	6470	6470	6470	0
426	20241018	124400	44895840	6470	6470	6470	6470	0
427	20241018	124300	44895840	6470	6470	6470	6470	0
428	20241018	124200	44895840	6470	6470	6470	6470	1
429	20241018	124100	44889370	6470	6460	6470	6450	227
430	20241018	124000	43423760	6470	6470	6470	6470	0
431	20241018	123900	43423760	6470	6470	6470	6470	0
432	20241018	123800	43423760	6470	6470	6470	6470	0
433	20241018	123700	43423760	6470	6470	6470	6470	16
434	20241018	123600	43320240	6470	6470	6470	6470	0
435	20241018	123500	43320240	6470	6470	6470	6470	0
436	20241018	123400	43320240	6470	6470	6470	6470	0
437	20241018	123300	43320240	6470	6470	6470	6470	1
438	20241018	123200	43313770	6470	6470	6470	6470	0
439	20241018	123100	43313770	6470	6470	6470	6470	0
440	20241018	123000	43313770	6470	6470	6470	6470	0
441	20241018	122900	43313770	6470	6470	6470	6470	0
442	20241018	122800	43313770	6470	6470	6470	6470	0
443	20241018	122700	43313770	6470	6470	6470	6470	0
444	20241018	122600	43313770	6470	6470	6470	6470	0
445	20241018	122500	43313770	6470	6470	6470	6470	2
446	20241018	122400	43300830	6470	6470	6470	6470	0
447	20241018	122300	43300830	6470	6470	6470	6470	1
448	20241018	122200	43294360	6470	6470	6470	6470	0
449	20241018	122100	43294360	6470	6470	6470	6470	0
450	20241018	122000	43294360	6470	6470	6470	6470	1
451	20241018	121900	43287890	6460	6460	6460	6460	0
452	20241018	121800	43287890	6460	6460	6460	6460	18
453	20241018	121700	43171610	6470	6470	6470	6470	1
454	20241018	121600	43165140	6470	6470	6470	6470	40
455	20241018	121500	42906340	6470	6470	6470	6470	484
456	20241018	121400	39774860	6500	6480	6500	6480	20
457	20241018	121300	39645220	6500	6500	6500	6500	0
458	20241018	121200	39645220	6500	6500	6500	6500	0
459	20241018	121100	39645220	6500	6490	6500	6490	2
460	20241018	121000	39632230	6490	6490	6490	6490	0
461	20241018	120900	39632230	6490	6490	6490	6490	0
462	20241018	120800	39632230	6490	6490	6490	6490	0
463	20241018	120700	39632230	6490	6490	6490	6490	0
464	20241018	120600	39632230	6490	6490	6490	6490	0
465	20241018	120500	39632230	6490	6490	6490	6490	0
466	20241018	120400	39632230	6490	6490	6490	6490	0
467	20241018	120300	39632230	6490	6490	6490	6490	0
468	20241018	120200	39632230	6490	6490	6490	6490	0
469	20241018	120100	39632230	6490	6490	6490	6490	2
470	20241018	120000	39619250	6500	6500	6500	6500	0
471	20241018	115900	39619250	6500	6500	6500	6500	2
472	20241018	115800	39606250	6500	6500	6500	6500	0
473	20241018	115700	39606250	6500	6500	6500	6500	0
474	20241018	115600	39606250	6500	6500	6500	6500	1
475	20241018	115500	39599750	6470	6480	6500	6470	48
476	20241018	115400	39288720	6500	6500	6500	6500	0
477	20241018	115300	39288720	6500	6500	6500	6500	4
478	20241018	115200	39262720	6500	6500	6500	6500	0
479	20241018	115100	39262720	6500	6500	6500	6500	0
480	20241018	115000	39262720	6500	6490	6500	6490	3
481	20241018	114900	39243240	6500	6500	6500	6500	0
482	20241018	114800	39243240	6500	6500	6500	6500	0
483	20241018	114700	39243240	6500	6500	6500	6500	0
484	20241018	114600	39243240	6500	6490	6500	6490	3
485	20241018	114500	39223760	6480	6480	6480	6480	22
486	20241018	114400	39081200	6480	6480	6480	6480	187
487	20241018	114300	37869440	6480	6480	6480	6480	10
488	20241018	114200	37804640	6480	6480	6480	6480	0
489	20241018	114100	37804640	6480	6480	6480	6480	1
490	20241018	114000	37798160	6480	6480	6480	6480	0
491	20241018	113900	37798160	6480	6480	6480	6480	1
492	20241018	113800	37791680	6480	6480	6480	6480	0
493	20241018	113700	37791680	6480	6480	6480	6480	0
494	20241018	113600	37791680	6480	6480	6480	6480	0
495	20241018	113500	37791680	6480	6480	6480	6480	1
496	20241018	113400	37785200	6480	6480	6480	6480	20
497	20241018	113300	37655600	6480	6480	6480	6480	1
498	20241018	113200	37649120	6480	6480	6480	6480	2
499	20241018	113100	37636160	6480	6500	6500	6480	28
500	20241018	113000	37454700	6500	6500	6500	6500	1
501	20241018	112900	37448200	6480	6480	6480	6480	1
502	20241018	112800	37441720	6510	6510	6510	6510	1
503	20241018	112700	37435210	6510	6510	6510	6510	0
504	20241018	112600	37435210	6510	6510	6510	6510	1
505	20241018	112500	37428700	6480	6480	6480	6480	18
506	20241018	112400	37312060	6510	6510	6510	6510	0
507	20241018	112300	37312060	6510	6510	6510	6510	0
508	20241018	112200	37312060	6510	6480	6510	6470	74
509	20241018	112100	36833050	6510	6510	6510	6510	0
510	20241018	112000	36833050	6510	6510	6510	6510	0
511	20241018	111900	36833050	6510	6490	6510	6490	2
512	20241018	111800	36820050	6490	6500	6510	6490	25
513	20241018	111700	36657660	6510	6500	6510	6480	820
514	20241018	111600	31332270	6520	6520	6520	6520	1
515	20241018	111500	31325750	6520	6520	6520	6520	0
516	20241018	111400	31325750	6520	6520	6520	6520	0
517	20241018	111300	31325750	6520	6520	6520	6520	0
518	20241018	111200	31325750	6520	6520	6520	6520	0
519	20241018	111100	31325750	6520	6520	6520	6520	1
520	20241018	111000	31319230	6500	6500	6500	6500	0
521	20241018	110900	31319230	6500	6500	6500	6500	0
522	20241018	110800	31319230	6500	6500	6500	6500	1
523	20241018	110700	31312730	6520	6520	6520	6520	1
524	20241018	110600	31306210	6520	6520	6520	6520	19
525	20241018	110500	31182330	6530	6530	6530	6530	0
526	20241018	110400	31182330	6530	6530	6530	6530	0
527	20241018	110300	31182330	6530	6530	6530	6530	0
528	20241018	110200	31182330	6530	6530	6530	6530	0
529	20241018	110100	31182330	6530	6530	6530	6530	0
530	20241018	110000	31182330	6530	6530	6530	6530	0
531	20241018	105900	31182330	6530	6500	6530	6500	579
532	20241018	105800	27418750	6530	6530	6530	6530	0
533	20241018	105700	27418750	6530	6530	6530	6530	0
534	20241018	105600	27418750	6530	6530	6530	6530	0
535	20241018	105500	27418750	6530	6530	6530	6530	0
536	20241018	105400	27418750	6530	6530	6530	6530	0
537	20241018	105300	27418750	6530	6530	6530	6530	0
538	20241018	105200	27418750	6530	6530	6530	6530	0
539	20241018	105100	27418750	6530	6530	6530	6530	1
540	20241018	105000	27412220	6510	6510	6510	6510	16
541	20241018	104900	27308060	6510	6510	6510	6510	1
542	20241018	104800	27301550	6530	6530	6530	6530	0
543	20241018	104700	27301550	6530	6530	6530	6530	0
544	20241018	104600	27301550	6530	6530	6530	6530	15
545	20241018	104500	27203600	6520	6520	6520	6520	11
546	20241018	104400	27131880	6530	6530	6530	6530	0
547	20241018	104300	27131880	6530	6530	6530	6530	0
548	20241018	104200	27131880	6530	6530	6530	6530	0
549	20241018	104100	27131880	6530	6530	6530	6530	0
550	20241018	104000	27131880	6530	6530	6530	6530	0
551	20241018	103900	27131880	6530	6530	6530	6530	0
552	20241018	103800	27131880	6530	6530	6530	6530	0
553	20241018	103700	27131880	6530	6530	6530	6530	0
554	20241018	103600	27131880	6530	6530	6530	6530	0
555	20241018	103500	27131880	6530	6530	6530	6530	0
556	20241018	103400	27131880	6530	6530	6530	6530	0
557	20241018	103300	27131880	6530	6530	6530	6530	1
558	20241018	103200	27125350	6510	6510	6510	6510	0
559	20241018	103100	27125350	6510	6510	6510	6510	25
560	20241018	103000	26962600	6530	6530	6530	6530	0
561	20241018	102900	26962600	6530	6520	6530	6520	11
562	20241018	102800	26890870	6530	6530	6530	6530	0
563	20241018	102700	26890870	6530	6530	6530	6530	0
564	20241018	102600	26890870	6530	6530	6530	6530	0
565	20241018	102500	26890870	6530	6530	6530	6530	0
566	20241018	102400	26890870	6530	6530	6530	6530	0
567	20241018	102300	26890870	6530	6500	6530	6500	2
568	20241018	102200	26877840	6530	6530	6530	6530	0
569	20241018	102100	26877840	6530	6530	6530	6530	0
570	20241018	102000	26877840	6530	6530	6530	6530	1
571	20241018	101900	26871310	6500	6500	6500	6500	0
572	20241018	101800	26871310	6500	6500	6500	6500	17
573	20241018	101700	26760810	6530	6530	6530	6530	0
574	20241018	101600	26760810	6530	6520	6530	6520	20
575	20241018	101500	26630400	6530	6530	6530	6530	0
576	20241018	101400	26630400	6530	6530	6530	6530	0
577	20241018	101300	26630400	6530	6530	6530	6530	0
578	20241018	101200	26630400	6530	6530	6530	6530	0
579	20241018	101100	26630400	6530	6530	6530	6530	0
580	20241018	101000	26630400	6530	6530	6530	6530	0
581	20241018	100900	26630400	6530	6520	6530	6520	2
582	20241018	100800	26617350	6530	6530	6530	6530	0
583	20241018	100700	26617350	6530	6530	6530	6530	0
584	20241018	100600	26617350	6530	6530	6530	6530	0
585	20241018	100500	26617350	6530	6530	6530	6530	0
586	20241018	100400	26617350	6530	6530	6530	6530	0
587	20241018	100300	26617350	6530	6530	6530	6530	0
588	20241018	100200	26617350	6530	6530	6530	6530	0
589	20241018	100100	26617350	6530	6530	6530	6530	0
590	20241018	100000	26617350	6530	6530	6530	6530	0
591	20241018	095900	26617350	6530	6530	6530	6530	0
592	20241018	095800	26617350	6530	6530	6530	6530	0
593	20241018	095700	26617350	6530	6530	6530	6530	0
594	20241018	095600	26617350	6530	6530	6530	6530	0
595	20241018	095500	26617350	6530	6530	6530	6530	0
596	20241018	095400	26617350	6530	6530	6530	6530	0
597	20241018	095300	26617350	6530	6530	6530	6530	0
598	20241018	095200	26617350	6530	6530	6530	6530	0
599	20241018	095100	26617350	6530	6530	6530	6530	0
600	20241018	095000	26617350	6530	6530	6530	6530	0
601	20241018	094900	26617350	6530	6530	6530	6530	0
602	20241018	094800	26617350	6530	6530	6530	6530	0
603	20241018	094700	26617350	6530	6530	6530	6530	0
604	20241018	094600	26617350	6530	6530	6530	6530	0
605	20241018	094500	26617350	6530	6530	6530	6530	0
606	20241018	094400	26617350	6530	6530	6530	6530	0
607	20241018	094300	26617350	6530	6530	6530	6530	1
608	20241018	094200	26610820	6530	6530	6530	6530	12
609	20241018	094100	26532460	6530	6530	6530	6530	1
610	20241018	094000	26525930	6530	6520	6530	6520	150
611	20241018	093900	25547300	6530	6530	6530	6530	0
612	20241018	093800	25547300	6530	6530	6530	6530	0
613	20241018	093700	25547300	6530	6510	6530	6510	12
614	20241018	093600	25469070	6530	6530	6530	6530	0
615	20241018	093500	25469070	6530	6530	6530	6530	0
616	20241018	093400	25469070	6530	6530	6530	6530	0
617	20241018	093300	25469070	6530	6530	6530	6530	0
618	20241018	093200	25469070	6530	6530	6530	6530	0
619	20241018	093100	25469070	6530	6510	6530	6500	67
620	20241018	093000	25033460	6530	6530	6530	6530	0
621	20241018	092900	25033460	6530	6530	6530	6530	0
622	20241018	092800	25033460	6530	6520	6530	6510	32
623	20241018	092700	24824900	6530	6530	6530	6530	0
624	20241018	092600	24824900	6530	6530	6530	6530	1
625	20241018	092500	24818370	6520	6520	6520	6520	10
626	20241018	092400	24753170	6530	6530	6530	6530	0
627	20241018	092300	24753170	6530	6530	6530	6500	493
628	20241018	092200	21548590	6500	6500	6500	6500	330
629	20241018	092100	19403590	6530	6530	6530	6530	0
630	20241018	092000	19403590	6530	6520	6530	6510	23
631	20241018	091900	19253710	6530	6530	6530	6530	0
632	20241018	091800	19253710	6530	6530	6530	6530	1
633	20241018	091700	19247180	6500	6530	6530	6500	189
634	20241018	091600	18018380	6530	6520	6530	6520	11
635	20241018	091500	17946650	6540	6540	6540	6540	0
636	20241018	091400	17946650	6540	6540	6540	6540	0
637	20241018	091300	17946650	6540	6540	6540	6530	12
638	20241018	091200	17868270	6540	6540	6540	6540	2
639	20241018	091100	17855190	6540	6540	6540	6540	0
640	20241018	091000	17855190	6540	6540	6540	6540	0
641	20241018	090900	17855190	6540	6540	6540	6540	0
642	20241018	090800	17855190	6540	6540	6540	6540	0
643	20241018	090700	17855190	6540	6500	6540	6500	243
644	20241018	090600	16275650	6540	6540	6540	6540	0
645	20241018	090500	16275650	6540	6540	6540	6540	96
646	20241018	090400	15647810	6550	6550	6550	6550	0
647	20241018	090300	15647810	6550	6550	6550	6550	0
648	20241018	090200	15647810	6550	6550	6550	6550	0
649	20241018	090100	15647810	6550	6520	6550	6520	63
650	20241018	090000	15237020	6570	6470	6570	6470	2355