KissMeData/138490/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202500	244782680	5870	5870	5870	5870	964
3	20241018	202400	244782680	5870	5870	5870	5870	0
4	20241018	202300	244782680	5870	5870	5870	5870	0
5	20241018	202200	244782680	5870	5870	5870	5870	0
6	20241018	202100	244782680	5870	5870	5870	5870	0
7	20241018	202000	244782680	5870	5870	5870	5870	0
8	20241018	201900	244782680	5870	5870	5870	5870	0
9	20241018	201800	244782680	5870	5870	5870	5870	0
10	20241018	201700	244782680	5870	5870	5870	5870	0
11	20241018	201600	244782680	5870	5870	5870	5870	0
12	20241018	201500	244782680	5870	5870	5870	5870	0
13	20241018	201400	244782680	5870	5870	5870	5870	0
14	20241018	201300	244782680	5870	5870	5870	5870	0
15	20241018	201200	244782680	5870	5870	5870	5870	0
16	20241018	201100	244782680	5870	5870	5870	5870	0
17	20241018	201000	244782680	5870	5870	5870	5870	0
18	20241018	200900	244782680	5870	5870	5870	5870	0
19	20241018	200800	244782680	5870	5870	5870	5870	0
20	20241018	200700	244782680	5870	5870	5870	5870	0
21	20241018	200600	244782680	5870	5870	5870	5870	0
22	20241018	200500	244782680	5870	5870	5870	5870	0
23	20241018	200400	244782680	5870	5870	5870	5870	0
24	20241018	200300	244782680	5870	5870	5870	5870	0
25	20241018	200200	244782680	5870	5870	5870	5870	0
26	20241018	200100	244782680	5870	5870	5870	5870	0
27	20241018	200000	244782680	5870	5870	5870	5870	0
28	20241018	195900	244782680	5870	5870	5870	5870	0
29	20241018	195800	244782680	5870	5870	5870	5870	0
30	20241018	195700	244782680	5870	5870	5870	5870	0
31	20241018	195600	244782680	5870	5870	5870	5870	0
32	20241018	195500	244782680	5870	5870	5870	5870	964
33	20241018	195400	244782680	5870	5870	5870	5870	0
34	20241018	195300	244782680	5870	5870	5870	5870	0
35	20241018	195200	244782680	5870	5870	5870	5870	0
36	20241018	195100	244782680	5870	5870	5870	5870	0
37	20241018	195000	244782680	5870	5870	5870	5870	0
38	20241018	194900	244782680	5870	5870	5870	5870	0
39	20241018	194800	244782680	5870	5870	5870	5870	0
40	20241018	194700	244782680	5870	5870	5870	5870	0
41	20241018	194600	244782680	5870	5870	5870	5870	0
42	20241018	194500	244782680	5870	5870	5870	5870	0
43	20241018	194400	244782680	5870	5870	5870	5870	0
44	20241018	194300	244782680	5870	5870	5870	5870	0
45	20241018	194200	244782680	5870	5870	5870	5870	0
46	20241018	194100	244782680	5870	5870	5870	5870	0
47	20241018	194000	244782680	5870	5870	5870	5870	0
48	20241018	193900	244782680	5870	5870	5870	5870	0
49	20241018	193800	244782680	5870	5870	5870	5870	0
50	20241018	193700	244782680	5870	5870	5870	5870	0
51	20241018	193600	244782680	5870	5870	5870	5870	0
52	20241018	193500	244782680	5870	5870	5870	5870	0
53	20241018	193400	244782680	5870	5870	5870	5870	0
54	20241018	193300	244782680	5870	5870	5870	5870	0
55	20241018	193200	244782680	5870	5870	5870	5870	0
56	20241018	193100	244782680	5870	5870	5870	5870	0
57	20241018	193000	244782680	5870	5870	5870	5870	0
58	20241018	192900	244782680	5870	5870	5870	5870	0
59	20241018	192800	244782680	5870	5870	5870	5870	0
60	20241018	192700	244782680	5870	5870	5870	5870	0
61	20241018	192600	244782680	5870	5870	5870	5870	0
62	20241018	192500	244782680	5870	5870	5870	5870	964
63	20241018	192400	244782680	5870	5870	5870	5870	0
64	20241018	192300	244782680	5870	5870	5870	5870	0
65	20241018	192200	244782680	5870	5870	5870	5870	0
66	20241018	192100	244782680	5870	5870	5870	5870	0
67	20241018	192000	244782680	5870	5870	5870	5870	0
68	20241018	191900	244782680	5870	5870	5870	5870	0
69	20241018	191800	244782680	5870	5870	5870	5870	0
70	20241018	191700	244782680	5870	5870	5870	5870	0
71	20241018	191600	244782680	5870	5870	5870	5870	0
72	20241018	191500	244782680	5870	5870	5870	5870	0
73	20241018	191400	244782680	5870	5870	5870	5870	0
74	20241018	191300	244782680	5870	5870	5870	5870	0
75	20241018	191200	244782680	5870	5870	5870	5870	0
76	20241018	191100	244782680	5870	5870	5870	5870	0
77	20241018	191000	244782680	5870	5870	5870	5870	0
78	20241018	190900	244782680	5870	5870	5870	5870	0
79	20241018	190800	244782680	5870	5870	5870	5870	0
80	20241018	190700	244782680	5870	5870	5870	5870	0
81	20241018	190600	244782680	5870	5870	5870	5870	0
82	20241018	190500	244782680	5870	5870	5870	5870	0
83	20241018	190400	244782680	5870	5870	5870	5870	0
84	20241018	190300	244782680	5870	5870	5870	5870	0
85	20241018	190200	244782680	5870	5870	5870	5870	0
86	20241018	190100	244782680	5870	5870	5870	5870	0
87	20241018	190000	244782680	5870	5870	5870	5870	0
88	20241018	185900	244782680	5870	5870	5870	5870	0
89	20241018	185800	244782680	5870	5870	5870	5870	0
90	20241018	185700	244782680	5870	5870	5870	5870	0
91	20241018	185600	244782680	5870	5870	5870	5870	0
92	20241018	185500	244782680	5870	5870	5870	5870	964
93	20241018	185400	244782680	5870	5870	5870	5870	0
94	20241018	185300	244782680	5870	5870	5870	5870	0
95	20241018	185200	244782680	5870	5870	5870	5870	0
96	20241018	185100	244782680	5870	5870	5870	5870	0
97	20241018	185000	244782680	5870	5870	5870	5870	0
98	20241018	184900	244782680	5870	5870	5870	5870	0
99	20241018	184800	244782680	5870	5870	5870	5870	0
100	20241018	184700	244782680	5870	5870	5870	5870	0
101	20241018	184600	244782680	5870	5870	5870	5870	0
102	20241018	184500	244782680	5870	5870	5870	5870	0
103	20241018	184400	244782680	5870	5870	5870	5870	0
104	20241018	184300	244782680	5870	5870	5870	5870	0
105	20241018	184200	244782680	5870	5870	5870	5870	0
106	20241018	184100	244782680	5870	5870	5870	5870	0
107	20241018	184000	244782680	5870	5870	5870	5870	0
108	20241018	183900	244782680	5870	5870	5870	5870	0
109	20241018	183800	244782680	5870	5870	5870	5870	0
110	20241018	183700	244782680	5870	5870	5870	5870	0
111	20241018	183600	244782680	5870	5870	5870	5870	0
112	20241018	183500	244782680	5870	5870	5870	5870	0
113	20241018	183400	244782680	5870	5870	5870	5870	0
114	20241018	183300	244782680	5870	5870	5870	5870	0
115	20241018	183200	244782680	5870	5870	5870	5870	0
116	20241018	183100	244782680	5870	5870	5870	5870	0
117	20241018	183000	244782680	5870	5870	5870	5870	0
118	20241018	182900	244782680	5870	5870	5870	5870	0
119	20241018	182800	244782680	5870	5870	5870	5870	0
120	20241018	182700	244782680	5870	5870	5870	5870	0
121	20241018	182600	244782680	5870	5870	5870	5870	0
122	20241018	182500	244782680	5870	5870	5870	5870	964
123	20241018	182400	244782680	5870	5870	5870	5870	0
124	20241018	182300	244782680	5870	5870	5870	5870	0
125	20241018	182200	244782680	5870	5870	5870	5870	0
126	20241018	182100	244782680	5870	5870	5870	5870	0
127	20241018	182000	244782680	5870	5870	5870	5870	0
128	20241018	181900	244782680	5870	5870	5870	5870	0
129	20241018	181800	244782680	5870	5870	5870	5870	0
130	20241018	181700	244782680	5870	5870	5870	5870	0
131	20241018	181600	244782680	5870	5870	5870	5870	0
132	20241018	181500	244782680	5870	5870	5870	5870	0
133	20241018	181400	244782680	5870	5870	5870	5870	0
134	20241018	181300	244782680	5870	5870	5870	5870	0
135	20241018	181200	244782680	5870	5870	5870	5870	0
136	20241018	181100	244782680	5870	5870	5870	5870	0
137	20241018	181000	244782680	5870	5870	5870	5870	0
138	20241018	180900	244782680	5870	5870	5870	5870	0
139	20241018	180800	244782680	5870	5870	5870	5870	0
140	20241018	180700	244782680	5870	5870	5870	5870	0
141	20241018	180600	244782680	5870	5870	5870	5870	0
142	20241018	180500	244782680	5870	5870	5870	5870	0
143	20241018	180400	244782680	5870	5870	5870	5870	0
144	20241018	180300	244782680	5870	5870	5870	5870	0
145	20241018	180200	244782680	5870	5870	5870	5870	0
146	20241018	180100	244782680	5870	5870	5870	5870	0
147	20241018	180000	244782680	5870	5870	5870	5870	0
148	20241018	175900	244782680	5870	5870	5870	5870	0
149	20241018	175800	244782680	5870	5870	5870	5870	0
150	20241018	175700	244782680	5870	5870	5870	5870	0
151	20241018	175600	244782680	5870	5870	5870	5870	0
152	20241018	175500	244782680	5870	5870	5870	5870	964
153	20241018	175400	244782680	5870	5870	5870	5870	0
154	20241018	175300	244782680	5870	5870	5870	5870	0
155	20241018	175200	244782680	5870	5870	5870	5870	0
156	20241018	175100	244782680	5870	5870	5870	5870	0
157	20241018	175000	244782680	5870	5870	5870	5870	0
158	20241018	174900	244782680	5870	5870	5870	5870	0
159	20241018	174800	244782680	5870	5870	5870	5870	0
160	20241018	174700	244782680	5870	5870	5870	5870	0
161	20241018	174600	244782680	5870	5870	5870	5870	0
162	20241018	174500	244782680	5870	5870	5870	5870	0
163	20241018	174400	244782680	5870	5870	5870	5870	0
164	20241018	174300	244782680	5870	5870	5870	5870	0
165	20241018	174200	244782680	5870	5870	5870	5870	0
166	20241018	174100	244782680	5870	5870	5870	5870	0
167	20241018	174000	244782680	5870	5870	5870	5870	0
168	20241018	173900	244782680	5870	5870	5870	5870	0
169	20241018	173800	244782680	5870	5870	5870	5870	0
170	20241018	173700	244782680	5870	5870	5870	5870	0
171	20241018	173600	244782680	5870	5870	5870	5870	0
172	20241018	173500	244782680	5870	5870	5870	5870	0
173	20241018	173400	244782680	5870	5870	5870	5870	0
174	20241018	173300	244782680	5870	5870	5870	5870	0
175	20241018	173200	244782680	5870	5870	5870	5870	0
176	20241018	173100	244782680	5870	5870	5870	5870	0
177	20241018	173000	244782680	5870	5870	5870	5870	0
178	20241018	172900	244782680	5870	5870	5870	5870	0
179	20241018	172800	244782680	5870	5870	5870	5870	0
180	20241018	172700	244782680	5870	5870	5870	5870	0
181	20241018	172600	244782680	5870	5870	5870	5870	0
182	20241018	172500	244782680	5870	5870	5870	5870	964
183	20241018	172400	244782680	5870	5870	5870	5870	0
184	20241018	172300	244782680	5870	5870	5870	5870	0
185	20241018	172200	244782680	5870	5870	5870	5870	0
186	20241018	172100	244782680	5870	5870	5870	5870	0
187	20241018	172000	244782680	5870	5870	5870	5870	0
188	20241018	171900	244782680	5870	5870	5870	5870	0
189	20241018	171800	244782680	5870	5870	5870	5870	0
190	20241018	171700	244782680	5870	5870	5870	5870	0
191	20241018	171600	244782680	5870	5870	5870	5870	0
192	20241018	171500	244782680	5870	5870	5870	5870	0
193	20241018	171400	244782680	5870	5870	5870	5870	0
194	20241018	171300	244782680	5870	5870	5870	5870	0
195	20241018	171200	244782680	5870	5870	5870	5870	0
196	20241018	171100	244782680	5870	5870	5870	5870	0
197	20241018	171000	244782680	5870	5870	5870	5870	0
198	20241018	170900	244782680	5870	5870	5870	5870	0
199	20241018	170800	244782680	5870	5870	5870	5870	0
200	20241018	170700	244782680	5870	5870	5870	5870	0
201	20241018	170600	244782680	5870	5870	5870	5870	0
202	20241018	170500	244782680	5870	5870	5870	5870	0
203	20241018	170400	244782680	5870	5870	5870	5870	0
204	20241018	170300	244782680	5870	5870	5870	5870	0
205	20241018	170200	244782680	5870	5870	5870	5870	0
206	20241018	170100	244782680	5870	5870	5870	5870	0
207	20241018	170000	244782680	5870	5870	5870	5870	0
208	20241018	165900	244782680	5870	5870	5870	5870	0
209	20241018	165800	244782680	5870	5870	5870	5870	0
210	20241018	165700	244782680	5870	5870	5870	5870	0
211	20241018	165600	244782680	5870	5870	5870	5870	0
212	20241018	165500	244782680	5870	5870	5870	5870	964
213	20241018	165400	244782680	5870	5870	5870	5870	0
214	20241018	165300	244782680	5870	5870	5870	5870	0
215	20241018	165200	244782680	5870	5870	5870	5870	0
216	20241018	165100	244782680	5870	5870	5870	5870	0
217	20241018	165000	244782680	5870	5870	5870	5870	0
218	20241018	164900	244782680	5870	5870	5870	5870	0
219	20241018	164800	244782680	5870	5870	5870	5870	0
220	20241018	164700	244782680	5870	5870	5870	5870	0
221	20241018	164600	244782680	5870	5870	5870	5870	0
222	20241018	164500	244782680	5870	5870	5870	5870	0
223	20241018	164400	244782680	5870	5870	5870	5870	0
224	20241018	164300	244782680	5870	5870	5870	5870	0
225	20241018	164200	244782680	5870	5870	5870	5870	0
226	20241018	164100	244782680	5870	5870	5870	5870	0
227	20241018	164000	244782680	5870	5870	5870	5870	0
228	20241018	163900	244782680	5870	5870	5870	5870	0
229	20241018	163800	244782680	5870	5870	5870	5870	0
230	20241018	163700	244782680	5870	5870	5870	5870	0
231	20241018	163600	244782680	5870	5870	5870	5870	0
232	20241018	163500	244782680	5870	5870	5870	5870	0
233	20241018	163400	244782680	5870	5870	5870	5870	0
234	20241018	163300	244782680	5870	5870	5870	5870	0
235	20241018	163200	244782680	5870	5870	5870	5870	0
236	20241018	163100	244782680	5870	5870	5870	5870	0
237	20241018	163000	244782680	5870	5870	5870	5870	0
238	20241018	162900	244782680	5870	5870	5870	5870	0
239	20241018	162800	244782680	5870	5870	5870	5870	0
240	20241018	162700	244782680	5870	5870	5870	5870	0
241	20241018	162600	244782680	5870	5870	5870	5870	0
242	20241018	162500	244782680	5870	5870	5870	5870	964
243	20241018	162400	244782680	5870	5870	5870	5870	0
244	20241018	162300	244782680	5870	5870	5870	5870	0
245	20241018	162200	244782680	5870	5870	5870	5870	0
246	20241018	162100	244782680	5870	5870	5870	5870	0
247	20241018	162000	244782680	5870	5870	5870	5870	0
248	20241018	161900	244782680	5870	5870	5870	5870	0
249	20241018	161800	244782680	5870	5870	5870	5870	0
250	20241018	161700	244782680	5870	5870	5870	5870	0
251	20241018	161600	244782680	5870	5870	5870	5870	0
252	20241018	161500	244782680	5870	5870	5870	5870	0
253	20241018	161400	244782680	5870	5870	5870	5870	0
254	20241018	161300	244782680	5870	5870	5870	5870	0
255	20241018	161200	244782680	5870	5870	5870	5870	0
256	20241018	161100	244782680	5870	5870	5870	5870	0
257	20241018	161000	244782680	5870	5870	5870	5870	0
258	20241018	160900	244782680	5870	5870	5870	5870	0
259	20241018	160800	244782680	5870	5870	5870	5870	0
260	20241018	160700	244782680	5870	5870	5870	5870	0
261	20241018	160600	244782680	5870	5870	5870	5870	0
262	20241018	160500	244782680	5870	5870	5870	5870	0
263	20241018	160400	244782680	5870	5870	5870	5870	0
264	20241018	160300	244782680	5870	5870	5870	5870	0
265	20241018	160200	244782680	5870	5870	5870	5870	0
266	20241018	160100	244782680	5870	5870	5870	5870	0
267	20241018	160000	244782680	5870	5870	5870	5870	0
268	20241018	155900	244782680	5870	5870	5870	5870	0
269	20241018	155800	244782680	5870	5870	5870	5870	0
270	20241018	155700	244782680	5870	5870	5870	5870	0
271	20241018	155600	244782680	5870	5870	5870	5870	0
272	20241018	155500	244782680	5870	5870	5870	5870	964
273	20241018	155400	244782680	5870	5870	5870	5870	0
274	20241018	155300	244782680	5870	5870	5870	5870	0
275	20241018	155200	244782680	5870	5870	5870	5870	0
276	20241018	155100	244782680	5870	5870	5870	5870	0
277	20241018	155000	244782680	5870	5870	5870	5870	0
278	20241018	154900	244782680	5870	5870	5870	5870	0
279	20241018	154800	244782680	5870	5870	5870	5870	0
280	20241018	154700	244782680	5870	5870	5870	5870	0
281	20241018	154600	244782680	5870	5870	5870	5870	0
282	20241018	154500	244782680	5870	5870	5870	5870	0
283	20241018	154400	244782680	5870	5870	5870	5870	0
284	20241018	154300	244782680	5870	5870	5870	5870	0
285	20241018	154200	244782680	5870	5870	5870	5870	0
286	20241018	154100	244782680	5870	5870	5870	5870	0
287	20241018	154000	244782680	5870	5870	5870	5870	0
288	20241018	153900	244782680	5870	5870	5870	5870	0
289	20241018	153800	244782680	5870	5870	5870	5870	0
290	20241018	153700	244782680	5870	5870	5870	5870	0
291	20241018	153600	244782680	5870	5870	5870	5870	0
292	20241018	153500	244782680	5870	5870	5870	5870	0
293	20241018	153400	244782680	5870	5870	5870	5870	0
294	20241018	153300	244782680	5870	5870	5870	5870	0
295	20241018	153200	244782680	5870	5870	5870	5870	0
296	20241018	153100	244782680	5870	5870	5870	5870	0
297	20241018	153000	244782680	5870	5870	5870	5870	964
298	20241018	152900	239124000	5840	5840	5840	5840	0
299	20241018	152800	239124000	5840	5840	5840	5840	0
300	20241018	152700	239124000	5840	5840	5840	5840	0
301	20241018	152600	239124000	5840	5840	5840	5840	0
302	20241018	152500	239124000	5840	5840	5840	5840	0
303	20241018	152400	239124000	5840	5840	5840	5840	0
304	20241018	152300	239124000	5840	5840	5840	5840	0
305	20241018	152200	239124000	5840	5840	5840	5840	0
306	20241018	152100	239124000	5840	5840	5840	5840	0
307	20241018	152000	239124000	5840	5840	5840	5840	0
308	20241018	151900	239124000	5840	5840	5840	5840	32
309	20241018	151800	238937120	5860	5840	5860	5840	78
310	20241018	151700	238480600	5860	5850	5860	5850	200
311	20241018	151600	237310590	5860	5840	5860	5840	60
312	20241018	151500	236959190	5850	5850	5850	5850	106
313	20241018	151400	236339090	5850	5850	5850	5850	0
314	20241018	151300	236339090	5850	5850	5850	5850	0
315	20241018	151200	236339090	5850	5840	5850	5840	2
316	20241018	151100	236327400	5830	5830	5830	5830	0
317	20241018	151000	236327400	5830	5850	5850	5830	957
318	20241018	150900	230742640	5860	5860	5860	5860	0
319	20241018	150800	230742640	5860	5860	5860	5860	63
320	20241018	150700	230373460	5880	5880	5880	5880	4
321	20241018	150600	230349940	5870	5870	5870	5870	100
322	20241018	150500	229762940	5860	5860	5860	5860	1
323	20241018	150400	229757080	5860	5860	5860	5860	0
324	20241018	150300	229757080	5860	5860	5860	5860	269
325	20241018	150200	228180740	5860	5860	5860	5860	65
326	20241018	150100	227799840	5860	5860	5860	5860	1
327	20241018	150000	227793980	5860	5860	5860	5860	100
328	20241018	145900	227207980	5860	5860	5860	5860	0
329	20241018	145800	227207980	5860	5860	5860	5860	10
330	20241018	145700	227149380	5860	5860	5860	5860	0
331	20241018	145600	227149380	5860	5860	5860	5860	25
332	20241018	145500	227002880	5860	5860	5860	5860	0
333	20241018	145400	227002880	5860	5860	5860	5860	0
334	20241018	145300	227002880	5860	5860	5860	5860	1
335	20241018	145200	226997020	5860	5860	5860	5860	0
336	20241018	145100	226997020	5860	5860	5860	5860	0
337	20241018	145000	226997020	5860	5860	5860	5860	0
338	20241018	144900	226997020	5860	5860	5860	5860	0
339	20241018	144800	226997020	5860	5860	5860	5860	100
340	20241018	144700	226411020	5860	5860	5860	5860	1
341	20241018	144600	226405160	5860	5860	5860	5860	0
342	20241018	144500	226405160	5860	5860	5860	5860	100
343	20241018	144400	225819160	5860	5860	5860	5860	0
344	20241018	144300	225819160	5860	5860	5860	5860	2
345	20241018	144200	225807440	5830	5850	5860	5830	2504
346	20241018	144100	211196910	5860	5860	5860	5860	2
347	20241018	144000	211185190	5850	5850	5850	5850	0
348	20241018	143900	211185190	5850	5850	5850	5850	0
349	20241018	143800	211185190	5850	5850	5850	5850	0
350	20241018	143700	211185190	5850	5850	5850	5850	88
351	20241018	143600	210670390	5850	5850	5850	5850	0
352	20241018	143500	210670390	5850	5850	5850	5850	0
353	20241018	143400	210670390	5850	5850	5850	5850	0
354	20241018	143300	210670390	5850	5850	5850	5850	0
355	20241018	143200	210670390	5850	5850	5850	5850	0
356	20241018	143100	210670390	5850	5850	5850	5850	0
357	20241018	143000	210670390	5850	5850	5850	5850	0
358	20241018	142900	210670390	5850	5860	5860	5850	52
359	20241018	142800	210365680	5880	5880	5880	5880	50
360	20241018	142700	210071680	5880	5880	5880	5880	0
361	20241018	142600	210071680	5880	5880	5880	5880	1
362	20241018	142500	210065800	5880	5880	5880	5880	0
363	20241018	142400	210065800	5880	5880	5880	5880	3
364	20241018	142300	210048160	5880	5880	5880	5880	0
365	20241018	142200	210048160	5880	5880	5880	5880	2
366	20241018	142100	210036400	5880	5880	5880	5880	0
367	20241018	142000	210036400	5880	5880	5880	5880	10
368	20241018	141900	209977600	5840	5840	5840	5840	57
369	20241018	141800	209644720	5880	5880	5880	5880	12
370	20241018	141700	209574160	5840	5840	5840	5840	0
371	20241018	141600	209574160	5840	5840	5840	5840	36
372	20241018	141500	209363920	5880	5880	5880	5880	2
373	20241018	141400	209352160	5850	5850	5850	5850	0
374	20241018	141300	209352160	5850	5850	5850	5850	0
375	20241018	141200	209352160	5850	5850	5850	5850	0
376	20241018	141100	209352160	5850	5850	5850	5850	0
377	20241018	141000	209352160	5850	5850	5850	5850	50
378	20241018	140900	209059660	5840	5840	5840	5840	0
379	20241018	140800	209059660	5840	5840	5840	5840	40
380	20241018	140700	208826060	5840	5840	5840	5840	0
381	20241018	140600	208826060	5840	5840	5840	5840	153
382	20241018	140500	207932540	5840	5840	5840	5840	0
383	20241018	140400	207932540	5840	5840	5840	5840	540
384	20241018	140300	204778940	5850	5850	5850	5850	0
385	20241018	140200	204778940	5850	5850	5850	5850	5
386	20241018	140100	204749690	5840	5860	5860	5840	152
387	20241018	140000	203861910	5860	5860	5860	5860	0
388	20241018	135900	203861910	5860	5860	5860	5860	0
389	20241018	135800	203861910	5860	5860	5860	5860	0
390	20241018	135700	203861910	5860	5860	5860	5860	0
391	20241018	135600	203861910	5860	5860	5860	5860	652
392	20241018	135500	200041190	5860	5860	5860	5860	0
393	20241018	135400	200041190	5860	5860	5860	5860	0
394	20241018	135300	200041190	5860	5860	5860	5860	0
395	20241018	135200	200041190	5860	5860	5860	5860	31
396	20241018	135100	199859530	5870	5870	5870	5870	0
397	20241018	135000	199859530	5870	5870	5870	5870	0
398	20241018	134900	199859530	5870	5860	5870	5860	20
399	20241018	134800	199742140	5850	5850	5850	5850	0
400	20241018	134700	199742140	5850	5850	5850	5850	0
401	20241018	134600	199742140	5850	5850	5850	5850	0
402	20241018	134500	199742140	5850	5850	5850	5850	128
403	20241018	134400	198993340	5850	5850	5850	5850	257
404	20241018	134300	197489890	5850	5850	5850	5850	86
405	20241018	134200	196986790	5830	5830	5830	5830	0
406	20241018	134100	196986790	5830	5840	5840	5830	103
407	20241018	134000	196386030	5850	5850	5870	5850	1560
408	20241018	133900	187240530	5840	5840	5840	5840	3
409	20241018	133800	187223010	5840	5840	5840	5840	0
410	20241018	133700	187223010	5840	5830	5840	5830	201
411	20241018	133600	186050670	5840	5840	5840	5840	749
412	20241018	133500	181676510	5850	5850	5850	5850	0
413	20241018	133400	181676510	5850	5850	5850	5850	20
414	20241018	133300	181559510	5850	5850	5850	5850	51
415	20241018	133200	181261160	5870	5870	5870	5870	0
416	20241018	133100	181261160	5870	5850	5870	5850	335
417	20241018	133000	179301170	5850	5850	5850	5850	0
418	20241018	132900	179301170	5850	5850	5850	5850	0
419	20241018	132800	179301170	5850	5850	5850	5850	0
420	20241018	132700	179301170	5850	5850	5850	5850	0
421	20241018	132600	179301170	5850	5850	5850	5850	0
422	20241018	132500	179301170	5850	5850	5850	5850	0
423	20241018	132400	179301170	5850	5850	5850	5850	50
424	20241018	132300	179008670	5850	5850	5850	5850	12
425	20241018	132200	178938470	5850	5850	5850	5840	41
426	20241018	132100	178699010	5850	5850	5850	5850	0
427	20241018	132000	178699010	5850	5840	5850	5840	40
428	20241018	131900	178465390	5850	5850	5850	5850	0
429	20241018	131800	178465390	5850	5850	5850	5850	1
430	20241018	131700	178459540	5840	5840	5840	5840	500
431	20241018	131600	175539540	5840	5840	5840	5840	0
432	20241018	131500	175539540	5840	5840	5840	5840	174
433	20241018	131400	174523380	5870	5870	5870	5870	0
434	20241018	131300	174523380	5870	5870	5870	5870	2
435	20241018	131200	174511640	5840	5850	5850	5840	2064
436	20241018	131100	162443880	5860	5860	5860	5860	400
437	20241018	131000	160099880	5870	5870	5870	5870	1
438	20241018	130900	160094010	5870	5870	5870	5870	0
439	20241018	130800	160094010	5870	5870	5870	5870	0
440	20241018	130700	160094010	5870	5870	5870	5870	0
441	20241018	130600	160094010	5870	5870	5870	5870	0
442	20241018	130500	160094010	5870	5870	5870	5870	2
443	20241018	130400	160082270	5850	5870	5870	5850	39
444	20241018	130300	159854080	5870	5870	5870	5870	0
445	20241018	130200	159854080	5870	5870	5870	5870	0
446	20241018	130100	159854080	5870	5870	5870	5870	10
447	20241018	130000	159795380	5870	5870	5870	5870	0
448	20241018	125900	159795380	5870	5870	5870	5870	0
449	20241018	125800	159795380	5870	5870	5870	5870	0
450	20241018	125700	159795380	5870	5870	5870	5870	2
451	20241018	125600	159783640	5850	5860	5860	5850	162
452	20241018	125500	158835170	5860	5860	5860	5860	0
453	20241018	125400	158835170	5860	5860	5860	5860	0
454	20241018	125300	158835170	5860	5860	5860	5860	4
455	20241018	125200	158811730	5860	5860	5860	5860	11
456	20241018	125100	158747270	5860	5860	5860	5860	0
457	20241018	125000	158747270	5860	5860	5860	5860	31
458	20241018	124900	158565610	5850	5850	5850	5850	41
459	20241018	124800	158325760	5880	5880	5880	5880	0
460	20241018	124700	158325760	5880	5880	5880	5880	0
461	20241018	124600	158325760	5880	5880	5880	5880	0
462	20241018	124500	158325760	5880	5880	5880	5880	2
463	20241018	124400	158314000	5860	5860	5860	5860	21
464	20241018	124300	158190940	5880	5880	5880	5880	2
465	20241018	124200	158179180	5850	5850	5850	5850	0
466	20241018	124100	158179180	5850	5850	5850	5850	0
467	20241018	124000	158179180	5850	5850	5850	5850	0
468	20241018	123900	158179180	5850	5850	5850	5850	38
469	20241018	123800	157956880	5860	5860	5860	5860	29
470	20241018	123700	157786940	5870	5870	5870	5870	9
471	20241018	123600	157734110	5870	5870	5870	5870	2
472	20241018	123500	157722370	5870	5860	5870	5860	68
473	20241018	123400	157323670	5870	5870	5870	5870	605
474	20241018	123300	153772320	5870	5870	5870	5870	136
475	20241018	123200	152974000	5850	5860	5860	5850	47
476	20241018	123100	152698950	5850	5850	5850	5850	0
477	20241018	123000	152698950	5850	5850	5850	5850	0
478	20241018	122900	152698950	5850	5850	5850	5850	0
479	20241018	122800	152698950	5850	5850	5850	5850	0
480	20241018	122700	152698950	5850	5850	5850	5850	0
481	20241018	122600	152698950	5850	5850	5850	5850	37
482	20241018	122500	152482500	5850	5850	5850	5850	0
483	20241018	122400	152482500	5850	5850	5850	5850	0
484	20241018	122300	152482500	5850	5850	5850	5850	36
485	20241018	122200	152271900	5850	5850	5850	5850	0
486	20241018	122100	152271900	5850	5850	5850	5850	262
487	20241018	122000	150739200	5850	5850	5850	5850	0
488	20241018	121900	150739200	5850	5850	5850	5850	200
489	20241018	121800	149569200	5850	5850	5850	5850	0
490	20241018	121700	149569200	5850	5850	5850	5850	139
491	20241018	121600	148756050	5870	5870	5870	5870	0
492	20241018	121500	148756050	5870	5870	5870	5870	0
493	20241018	121400	148756050	5870	5870	5870	5870	1
494	20241018	121300	148750180	5850	5850	5850	5850	0
495	20241018	121200	148750180	5850	5850	5850	5850	0
496	20241018	121100	148750180	5850	5850	5850	5850	0
497	20241018	121000	148750180	5850	5850	5850	5850	0
498	20241018	120900	148750180	5850	5850	5850	5850	5
499	20241018	120800	148720930	5850	5850	5850	5850	120
500	20241018	120700	148018930	5850	5850	5850	5850	5
501	20241018	120600	147989680	5850	5850	5850	5850	275
502	20241018	120500	146380930	5850	5850	5850	5850	107
503	20241018	120400	145754980	5850	5850	5850	5850	2
504	20241018	120300	145743280	5840	5840	5840	5840	0
505	20241018	120200	145743280	5840	5840	5840	5840	41
506	20241018	120100	145503840	5840	5840	5840	5840	0
507	20241018	120000	145503840	5840	5840	5840	5840	0
508	20241018	115900	145503840	5840	5840	5840	5840	0
509	20241018	115800	145503840	5840	5850	5850	5840	323
510	20241018	115700	143614700	5850	5850	5850	5850	0
511	20241018	115600	143614700	5850	5850	5850	5850	0
512	20241018	115500	143614700	5850	5850	5850	5850	380
513	20241018	115400	141391700	5850	5860	5860	5850	244
514	20241018	115300	139963860	5850	5850	5850	5850	511
515	20241018	115200	136974510	5850	5850	5850	5850	0
516	20241018	115100	136974510	5850	5850	5850	5850	0
517	20241018	115000	136974510	5850	5850	5850	5850	0
518	20241018	114900	136974510	5850	5850	5850	5850	35
519	20241018	114800	136769760	5870	5870	5870	5870	22
520	20241018	114700	136640620	5850	5850	5850	5850	299
521	20241018	114600	134891470	5850	5850	5850	5850	0
522	20241018	114500	134891470	5850	5850	5850	5850	40
523	20241018	114400	134657470	5850	5850	5850	5850	0
524	20241018	114300	134657470	5850	5850	5850	5850	41
525	20241018	114200	134417620	5850	5850	5850	5850	0
526	20241018	114100	134417620	5850	5850	5850	5850	36
527	20241018	114000	134207020	5840	5840	5840	5840	0
528	20241018	113900	134207020	5840	5840	5840	5840	0
529	20241018	113800	134207020	5840	5850	5850	5840	1100
530	20241018	113700	127782020	5850	5850	5850	5850	0
531	20241018	113600	127782020	5850	5850	5850	5850	0
532	20241018	113500	127782020	5850	5850	5850	5850	40
533	20241018	113400	127548020	5840	5840	5840	5840	0
534	20241018	113300	127548020	5840	5840	5840	5840	0
535	20241018	113200	127548020	5840	5840	5840	5840	0
536	20241018	113100	127548020	5840	5840	5840	5840	195
537	20241018	113000	126409220	5850	5880	5880	5850	3
538	20241018	112900	126391640	5880	5880	5880	5880	0
539	20241018	112800	126391640	5880	5880	5880	5880	1
540	20241018	112700	126385760	5840	5850	5850	5840	139
541	20241018	112600	125573000	5850	5850	5850	5850	55
542	20241018	112500	125251250	5850	5850	5850	5850	35
543	20241018	112400	125046500	5850	5850	5850	5850	0
544	20241018	112300	125046500	5850	5850	5850	5850	300
545	20241018	112200	123291500	5850	5850	5860	5850	1904
546	20241018	112100	112153090	5850	5850	5850	5850	331
547	20241018	112000	110216740	5860	5860	5860	5860	505
548	20241018	111900	107257440	5860	5860	5860	5860	2
549	20241018	111800	107245720	5850	5850	5850	5850	300
550	20241018	111700	105490720	5850	5850	5860	5850	401
551	20241018	111600	103144770	5860	5860	5860	5860	0
552	20241018	111500	103144770	5860	5860	5860	5860	108
553	20241018	111400	102511890	5860	5870	5870	5860	500
554	20241018	111300	99581610	5870	5870	5870	5870	33
555	20241018	111200	99387900	5880	5880	5880	5880	2
556	20241018	111100	99376140	5890	5890	5890	5890	30
557	20241018	111000	99199440	5900	5900	5900	5900	10
558	20241018	110900	99140440	5860	5860	5870	5860	239
559	20241018	110800	97739850	5900	5900	5900	5900	0
560	20241018	110700	97739850	5900	5900	5900	5900	2
561	20241018	110600	97728050	5870	5870	5870	5870	217
562	20241018	110500	96454260	5870	5870	5870	5870	0
563	20241018	110400	96454260	5870	5870	5870	5870	0
564	20241018	110300	96454260	5870	5870	5870	5870	0
565	20241018	110200	96454260	5870	5880	5880	5870	45
566	20241018	110100	96189670	5870	5870	5870	5870	36
567	20241018	110000	95978350	5900	5900	5900	5900	0
568	20241018	105900	95978350	5900	5900	5900	5900	0
569	20241018	105800	95978350	5900	5900	5900	5900	0
570	20241018	105700	95978350	5900	5870	5900	5870	132
571	20241018	105600	95203450	5870	5870	5870	5870	0
572	20241018	105500	95203450	5870	5870	5870	5870	0
573	20241018	105400	95203450	5870	5870	5870	5870	0
574	20241018	105300	95203450	5870	5870	5870	5870	0
575	20241018	105200	95203450	5870	5870	5870	5870	0
576	20241018	105100	95203450	5870	5870	5870	5870	41
577	20241018	105000	94962780	5900	5880	5900	5880	76
578	20241018	104900	94515680	5900	5900	5900	5900	3
579	20241018	104800	94497980	5900	5900	5900	5900	1
580	20241018	104700	94492080	5900	5900	5900	5900	0
581	20241018	104600	94492080	5900	5900	5900	5900	7
582	20241018	104500	94450780	5860	5860	5860	5860	0
583	20241018	104400	94450780	5860	5860	5860	5860	0
584	20241018	104300	94450780	5860	5860	5860	5860	52
585	20241018	104200	94146060	5890	5890	5890	5890	125
586	20241018	104100	93409810	5890	5890	5890	5890	0
587	20241018	104000	93409810	5890	5890	5890	5890	100
588	20241018	103900	92820810	5890	5850	5890	5850	305
589	20241018	103800	91032360	5850	5890	5890	5850	319
590	20241018	103700	89166130	5860	5860	5860	5860	1027
591	20241018	103600	83147910	5860	5860	5860	5860	0
592	20241018	103500	83147910	5860	5860	5860	5860	0
593	20241018	103400	83147910	5860	5860	5860	5860	0
594	20241018	103300	83147910	5860	5860	5860	5860	257
595	20241018	103200	81641890	5910	5910	5910	5910	0
596	20241018	103100	81641890	5910	5910	5910	5910	0
597	20241018	103000	81641890	5910	5910	5910	5910	0
598	20241018	102900	81641890	5910	5910	5910	5910	0
599	20241018	102800	81641890	5910	5870	5910	5860	167
600	20241018	102700	80661550	5870	5870	5870	5870	0
601	20241018	102600	80661550	5870	5870	5870	5870	353
602	20241018	102500	78589440	5880	5880	5880	5880	2
603	20241018	102400	78577680	5910	5910	5910	5910	5
604	20241018	102300	78548130	5880	5890	5900	5880	501
605	20241018	102200	75601370	5910	5910	5910	5910	10
606	20241018	102100	75542270	5900	5900	5900	5900	45
607	20241018	102000	75276770	5910	5910	5910	5910	1
608	20241018	101900	75270860	5910	5910	5910	5910	10
609	20241018	101800	75211760	5900	5900	5900	5900	33
610	20241018	101700	75017060	5910	5910	5910	5910	2
611	20241018	101600	75005240	5900	5900	5900	5900	1
612	20241018	101500	74999340	5920	5920	5920	5920	2
613	20241018	101400	74987500	5900	5900	5900	5900	64
614	20241018	101300	74609900	5900	5900	5900	5900	16
615	20241018	101200	74515500	5900	5900	5900	5900	1
616	20241018	101100	74509600	5900	5900	5900	5900	6
617	20241018	101000	74474200	5900	5900	5900	5900	2
618	20241018	100900	74462400	5910	5920	5920	5910	59
619	20241018	100800	74113130	5910	5910	5910	5910	53
620	20241018	100700	73799900	5920	5920	5920	5920	0
621	20241018	100600	73799900	5920	5910	5920	5910	62
622	20241018	100500	73433360	5910	5910	5910	5910	22
623	20241018	100400	73303340	5910	5910	5910	5910	85
624	20241018	100300	72800990	5910	5910	5910	5910	0
625	20241018	100200	72800990	5910	5910	5910	5910	0
626	20241018	100100	72800990	5910	5910	5910	5910	1
627	20241018	100000	72795080	5910	5910	5910	5910	0
628	20241018	095900	72795080	5910	5910	5910	5910	0
629	20241018	095800	72795080	5910	5910	5910	5910	0
630	20241018	095700	72795080	5910	5910	5910	5910	0
631	20241018	095600	72795080	5910	5910	5910	5910	0
632	20241018	095500	72795080	5910	5910	5910	5910	0
633	20241018	095400	72795080	5910	5910	5910	5910	0
634	20241018	095300	72795080	5910	5910	5910	5910	2
635	20241018	095200	72783260	5920	5920	5920	5920	0
636	20241018	095100	72783260	5920	5910	5920	5900	269
637	20241018	095000	71195600	5920	5920	5920	5920	1
638	20241018	094900	71189680	5900	5900	5900	5900	0
639	20241018	094800	71189680	5900	5900	5900	5900	0
640	20241018	094700	71189680	5900	5900	5900	5900	0
641	20241018	094600	71189680	5900	5900	5900	5900	4
642	20241018	094500	71166080	5910	5920	5920	5910	21
643	20241018	094400	71041960	5920	5920	5920	5920	0
644	20241018	094300	71041960	5920	5920	5920	5920	0
645	20241018	094200	71041960	5920	5920	5920	5920	33
646	20241018	094100	70846600	5890	5890	5890	5890	0
647	20241018	094000	70846600	5890	5920	5920	5890	36
648	20241018	093900	70634470	5920	5920	5920	5920	0
649	20241018	093800	70634470	5920	5920	5920	5920	2
650	20241018	093700	70622630	5890	5890	5890	5890	166
651	20241018	093600	69644890	5920	5920	5920	5920	0
652	20241018	093500	69644890	5920	5920	5920	5920	56
653	20241018	093400	69313370	5920	5920	5920	5920	24
654	20241018	093300	69171290	5920	5920	5920	5920	20
655	20241018	093200	69052890	5920	5880	5920	5880	331
656	20241018	093100	67105370	5880	5880	5880	5880	81
657	20241018	093000	66629090	5860	5860	5860	5860	19
658	20241018	092900	66517750	5850	5880	5920	5840	2226
659	20241018	092800	53477890	5930	5930	5930	5930	0
660	20241018	092700	53477890	5930	5930	5930	5870	801
661	20241018	092600	48762460	5920	5900	5920	5890	582
662	20241018	092500	45328380	5900	5900	5900	5900	28
663	20241018	092400	45163180	5900	5900	5900	5900	41
664	20241018	092300	44921280	5900	5900	5900	5900	1316
665	20241018	092200	37156880	5900	5900	5900	5900	101
666	20241018	092100	36560980	5900	5900	5900	5900	453
667	20241018	092000	33888280	5900	5900	5930	5900	366
668	20241018	091900	31728700	5900	5900	5930	5900	1817
669	20241018	091800	21006900	5930	5930	5930	5930	0
670	20241018	091700	21006900	5930	5910	5930	5900	788
671	20241018	091600	16350150	5910	5930	5930	5910	1016
672	20241018	091500	10339250	5930	5930	5930	5930	2
673	20241018	091400	10327390	5940	5940	5940	5940	0
674	20241018	091300	10327390	5940	5940	5940	5940	0
675	20241018	091200	10327390	5940	5940	5940	5940	50
676	20241018	091100	10030390	5940	5940	5940	5940	0
677	20241018	091000	10030390	5940	5940	5940	5940	21
678	20241018	090900	9905650	5940	5930	5940	5920	325
679	20241018	090800	7980680	5940	5940	5940	5940	9
680	20241018	090700	7927220	5940	5930	5940	5930	87
681	20241018	090600	7410810	5940	5940	5940	5940	2
682	20241018	090500	7398930	5940	5920	5940	5920	124
683	20241018	090400	6663110	5930	5940	5940	5930	482
684	20241018	090300	3804770	5940	5940	5960	5940	26
685	20241018	090200	3650270	5960	5960	5960	5960	2
686	20241018	090100	3638350	5970	5970	5970	5970	1
687	20241018	090000	3632380	5930	5970	5970	5930	609