KissMeData/260930/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205900	213446040	5570	5570	5570	5570	698
3	20241018	205800	213446040	5570	5570	5570	5570	0
4	20241018	205700	213446040	5570	5570	5570	5570	0
5	20241018	205600	213446040	5570	5570	5570	5570	0
6	20241018	205500	213446040	5570	5570	5570	5570	0
7	20241018	205400	213446040	5570	5570	5570	5570	0
8	20241018	205300	213446040	5570	5570	5570	5570	0
9	20241018	205200	213446040	5570	5570	5570	5570	0
10	20241018	205100	213446040	5570	5570	5570	5570	0
11	20241018	205000	213446040	5570	5570	5570	5570	0
12	20241018	204900	213446040	5570	5570	5570	5570	0
13	20241018	204800	213446040	5570	5570	5570	5570	0
14	20241018	204700	213446040	5570	5570	5570	5570	0
15	20241018	204600	213446040	5570	5570	5570	5570	0
16	20241018	204500	213446040	5570	5570	5570	5570	0
17	20241018	204400	213446040	5570	5570	5570	5570	0
18	20241018	204300	213446040	5570	5570	5570	5570	0
19	20241018	204200	213446040	5570	5570	5570	5570	0
20	20241018	204100	213446040	5570	5570	5570	5570	0
21	20241018	204000	213446040	5570	5570	5570	5570	0
22	20241018	203900	213446040	5570	5570	5570	5570	0
23	20241018	203800	213446040	5570	5570	5570	5570	0
24	20241018	203700	213446040	5570	5570	5570	5570	0
25	20241018	203600	213446040	5570	5570	5570	5570	0
26	20241018	203500	213446040	5570	5570	5570	5570	0
27	20241018	203400	213446040	5570	5570	5570	5570	0
28	20241018	203300	213446040	5570	5570	5570	5570	0
29	20241018	203200	213446040	5570	5570	5570	5570	0
30	20241018	203100	213446040	5570	5570	5570	5570	0
31	20241018	203000	213446040	5570	5570	5570	5570	0
32	20241018	202900	213446040	5570	5570	5570	5570	698
33	20241018	202800	213446040	5570	5570	5570	5570	0
34	20241018	202700	213446040	5570	5570	5570	5570	0
35	20241018	202600	213446040	5570	5570	5570	5570	0
36	20241018	202500	213446040	5570	5570	5570	5570	0
37	20241018	202400	213446040	5570	5570	5570	5570	0
38	20241018	202300	213446040	5570	5570	5570	5570	0
39	20241018	202200	213446040	5570	5570	5570	5570	0
40	20241018	202100	213446040	5570	5570	5570	5570	0
41	20241018	202000	213446040	5570	5570	5570	5570	0
42	20241018	201900	213446040	5570	5570	5570	5570	0
43	20241018	201800	213446040	5570	5570	5570	5570	0
44	20241018	201700	213446040	5570	5570	5570	5570	0
45	20241018	201600	213446040	5570	5570	5570	5570	0
46	20241018	201500	213446040	5570	5570	5570	5570	0
47	20241018	201400	213446040	5570	5570	5570	5570	0
48	20241018	201300	213446040	5570	5570	5570	5570	0
49	20241018	201200	213446040	5570	5570	5570	5570	0
50	20241018	201100	213446040	5570	5570	5570	5570	0
51	20241018	201000	213446040	5570	5570	5570	5570	0
52	20241018	200900	213446040	5570	5570	5570	5570	0
53	20241018	200800	213446040	5570	5570	5570	5570	0
54	20241018	200700	213446040	5570	5570	5570	5570	0
55	20241018	200600	213446040	5570	5570	5570	5570	0
56	20241018	200500	213446040	5570	5570	5570	5570	0
57	20241018	200400	213446040	5570	5570	5570	5570	0
58	20241018	200300	213446040	5570	5570	5570	5570	0
59	20241018	200200	213446040	5570	5570	5570	5570	0
60	20241018	200100	213446040	5570	5570	5570	5570	0
61	20241018	200000	213446040	5570	5570	5570	5570	0
62	20241018	195900	213446040	5570	5570	5570	5570	698
63	20241018	195800	213446040	5570	5570	5570	5570	0
64	20241018	195700	213446040	5570	5570	5570	5570	0
65	20241018	195600	213446040	5570	5570	5570	5570	0
66	20241018	195500	213446040	5570	5570	5570	5570	0
67	20241018	195400	213446040	5570	5570	5570	5570	0
68	20241018	195300	213446040	5570	5570	5570	5570	0
69	20241018	195200	213446040	5570	5570	5570	5570	0
70	20241018	195100	213446040	5570	5570	5570	5570	0
71	20241018	195000	213446040	5570	5570	5570	5570	0
72	20241018	194900	213446040	5570	5570	5570	5570	0
73	20241018	194800	213446040	5570	5570	5570	5570	0
74	20241018	194700	213446040	5570	5570	5570	5570	0
75	20241018	194600	213446040	5570	5570	5570	5570	0
76	20241018	194500	213446040	5570	5570	5570	5570	0
77	20241018	194400	213446040	5570	5570	5570	5570	0
78	20241018	194300	213446040	5570	5570	5570	5570	0
79	20241018	194200	213446040	5570	5570	5570	5570	0
80	20241018	194100	213446040	5570	5570	5570	5570	0
81	20241018	194000	213446040	5570	5570	5570	5570	0
82	20241018	193900	213446040	5570	5570	5570	5570	0
83	20241018	193800	213446040	5570	5570	5570	5570	0
84	20241018	193700	213446040	5570	5570	5570	5570	0
85	20241018	193600	213446040	5570	5570	5570	5570	0
86	20241018	193500	213446040	5570	5570	5570	5570	0
87	20241018	193400	213446040	5570	5570	5570	5570	0
88	20241018	193300	213446040	5570	5570	5570	5570	0
89	20241018	193200	213446040	5570	5570	5570	5570	0
90	20241018	193100	213446040	5570	5570	5570	5570	0
91	20241018	193000	213446040	5570	5570	5570	5570	0
92	20241018	192900	213446040	5570	5570	5570	5570	698
93	20241018	192800	213446040	5570	5570	5570	5570	0
94	20241018	192700	213446040	5570	5570	5570	5570	0
95	20241018	192600	213446040	5570	5570	5570	5570	0
96	20241018	192500	213446040	5570	5570	5570	5570	0
97	20241018	192400	213446040	5570	5570	5570	5570	0
98	20241018	192300	213446040	5570	5570	5570	5570	0
99	20241018	192200	213446040	5570	5570	5570	5570	0
100	20241018	192100	213446040	5570	5570	5570	5570	0
101	20241018	192000	213446040	5570	5570	5570	5570	0
102	20241018	191900	213446040	5570	5570	5570	5570	0
103	20241018	191800	213446040	5570	5570	5570	5570	0
104	20241018	191700	213446040	5570	5570	5570	5570	0
105	20241018	191600	213446040	5570	5570	5570	5570	0
106	20241018	191500	213446040	5570	5570	5570	5570	0
107	20241018	191400	213446040	5570	5570	5570	5570	0
108	20241018	191300	213446040	5570	5570	5570	5570	0
109	20241018	191200	213446040	5570	5570	5570	5570	0
110	20241018	191100	213446040	5570	5570	5570	5570	0
111	20241018	191000	213446040	5570	5570	5570	5570	0
112	20241018	190900	213446040	5570	5570	5570	5570	0
113	20241018	190800	213446040	5570	5570	5570	5570	0
114	20241018	190700	213446040	5570	5570	5570	5570	0
115	20241018	190600	213446040	5570	5570	5570	5570	0
116	20241018	190500	213446040	5570	5570	5570	5570	0
117	20241018	190400	213446040	5570	5570	5570	5570	0
118	20241018	190300	213446040	5570	5570	5570	5570	0
119	20241018	190200	213446040	5570	5570	5570	5570	0
120	20241018	190100	213446040	5570	5570	5570	5570	0
121	20241018	190000	213446040	5570	5570	5570	5570	0
122	20241018	185900	213446040	5570	5570	5570	5570	698
123	20241018	185800	213446040	5570	5570	5570	5570	0
124	20241018	185700	213446040	5570	5570	5570	5570	0
125	20241018	185600	213446040	5570	5570	5570	5570	0
126	20241018	185500	213446040	5570	5570	5570	5570	0
127	20241018	185400	213446040	5570	5570	5570	5570	0
128	20241018	185300	213446040	5570	5570	5570	5570	0
129	20241018	185200	213446040	5570	5570	5570	5570	0
130	20241018	185100	213446040	5570	5570	5570	5570	0
131	20241018	185000	213446040	5570	5570	5570	5570	0
132	20241018	184900	213446040	5570	5570	5570	5570	0
133	20241018	184800	213446040	5570	5570	5570	5570	0
134	20241018	184700	213446040	5570	5570	5570	5570	0
135	20241018	184600	213446040	5570	5570	5570	5570	0
136	20241018	184500	213446040	5570	5570	5570	5570	0
137	20241018	184400	213446040	5570	5570	5570	5570	0
138	20241018	184300	213446040	5570	5570	5570	5570	0
139	20241018	184200	213446040	5570	5570	5570	5570	0
140	20241018	184100	213446040	5570	5570	5570	5570	0
141	20241018	184000	213446040	5570	5570	5570	5570	0
142	20241018	183900	213446040	5570	5570	5570	5570	0
143	20241018	183800	213446040	5570	5570	5570	5570	0
144	20241018	183700	213446040	5570	5570	5570	5570	0
145	20241018	183600	213446040	5570	5570	5570	5570	0
146	20241018	183500	213446040	5570	5570	5570	5570	0
147	20241018	183400	213446040	5570	5570	5570	5570	0
148	20241018	183300	213446040	5570	5570	5570	5570	0
149	20241018	183200	213446040	5570	5570	5570	5570	0
150	20241018	183100	213446040	5570	5570	5570	5570	0
151	20241018	183000	213446040	5570	5570	5570	5570	0
152	20241018	182900	213446040	5570	5570	5570	5570	698
153	20241018	182800	213446040	5570	5570	5570	5570	0
154	20241018	182700	213446040	5570	5570	5570	5570	0
155	20241018	182600	213446040	5570	5570	5570	5570	0
156	20241018	182500	213446040	5570	5570	5570	5570	0
157	20241018	182400	213446040	5570	5570	5570	5570	0
158	20241018	182300	213446040	5570	5570	5570	5570	0
159	20241018	182200	213446040	5570	5570	5570	5570	0
160	20241018	182100	213446040	5570	5570	5570	5570	0
161	20241018	182000	213446040	5570	5570	5570	5570	0
162	20241018	181900	213446040	5570	5570	5570	5570	0
163	20241018	181800	213446040	5570	5570	5570	5570	0
164	20241018	181700	213446040	5570	5570	5570	5570	0
165	20241018	181600	213446040	5570	5570	5570	5570	0
166	20241018	181500	213446040	5570	5570	5570	5570	0
167	20241018	181400	213446040	5570	5570	5570	5570	0
168	20241018	181300	213446040	5570	5570	5570	5570	0
169	20241018	181200	213446040	5570	5570	5570	5570	0
170	20241018	181100	213446040	5570	5570	5570	5570	0
171	20241018	181000	213446040	5570	5570	5570	5570	0
172	20241018	180900	213446040	5570	5570	5570	5570	0
173	20241018	180800	213446040	5570	5570	5570	5570	0
174	20241018	180700	213446040	5570	5570	5570	5570	0
175	20241018	180600	213446040	5570	5570	5570	5570	0
176	20241018	180500	213446040	5570	5570	5570	5570	0
177	20241018	180400	213446040	5570	5570	5570	5570	0
178	20241018	180300	213446040	5570	5570	5570	5570	0
179	20241018	180200	213446040	5570	5570	5570	5570	0
180	20241018	180100	213446040	5570	5570	5570	5570	0
181	20241018	180000	213446040	5570	5570	5570	5570	0
182	20241018	175900	213446040	5570	5570	5570	5570	698
183	20241018	175800	213446040	5570	5570	5570	5570	0
184	20241018	175700	213446040	5570	5570	5570	5570	0
185	20241018	175600	213446040	5570	5570	5570	5570	0
186	20241018	175500	213446040	5570	5570	5570	5570	0
187	20241018	175400	213446040	5570	5570	5570	5570	0
188	20241018	175300	213446040	5570	5570	5570	5570	0
189	20241018	175200	213446040	5570	5570	5570	5570	0
190	20241018	175100	213446040	5570	5570	5570	5570	0
191	20241018	175000	213446040	5570	5570	5570	5570	0
192	20241018	174900	213446040	5570	5570	5570	5570	0
193	20241018	174800	213446040	5570	5570	5570	5570	0
194	20241018	174700	213446040	5570	5570	5570	5570	0
195	20241018	174600	213446040	5570	5570	5570	5570	0
196	20241018	174500	213446040	5570	5570	5570	5570	0
197	20241018	174400	213446040	5570	5570	5570	5570	0
198	20241018	174300	213446040	5570	5570	5570	5570	0
199	20241018	174200	213446040	5570	5570	5570	5570	0
200	20241018	174100	213446040	5570	5570	5570	5570	0
201	20241018	174000	213446040	5570	5570	5570	5570	0
202	20241018	173900	213446040	5570	5570	5570	5570	0
203	20241018	173800	213446040	5570	5570	5570	5570	0
204	20241018	173700	213446040	5570	5570	5570	5570	0
205	20241018	173600	213446040	5570	5570	5570	5570	0
206	20241018	173500	213446040	5570	5570	5570	5570	0
207	20241018	173400	213446040	5570	5570	5570	5570	0
208	20241018	173300	213446040	5570	5570	5570	5570	0
209	20241018	173200	213446040	5570	5570	5570	5570	0
210	20241018	173100	213446040	5570	5570	5570	5570	0
211	20241018	173000	213446040	5570	5570	5570	5570	0
212	20241018	172900	213446040	5570	5570	5570	5570	698
213	20241018	172800	213446040	5570	5570	5570	5570	0
214	20241018	172700	213446040	5570	5570	5570	5570	0
215	20241018	172600	213446040	5570	5570	5570	5570	0
216	20241018	172500	213446040	5570	5570	5570	5570	0
217	20241018	172400	213446040	5570	5570	5570	5570	0
218	20241018	172300	213446040	5570	5570	5570	5570	0
219	20241018	172200	213446040	5570	5570	5570	5570	0
220	20241018	172100	213446040	5570	5570	5570	5570	0
221	20241018	172000	213446040	5570	5570	5570	5570	0
222	20241018	171900	213446040	5570	5570	5570	5570	0
223	20241018	171800	213446040	5570	5570	5570	5570	0
224	20241018	171700	213446040	5570	5570	5570	5570	0
225	20241018	171600	213446040	5570	5570	5570	5570	0
226	20241018	171500	213446040	5570	5570	5570	5570	0
227	20241018	171400	213446040	5570	5570	5570	5570	0
228	20241018	171300	213446040	5570	5570	5570	5570	0
229	20241018	171200	213446040	5570	5570	5570	5570	0
230	20241018	171100	213446040	5570	5570	5570	5570	0
231	20241018	171000	213446040	5570	5570	5570	5570	0
232	20241018	170900	213446040	5570	5570	5570	5570	0
233	20241018	170800	213446040	5570	5570	5570	5570	0
234	20241018	170700	213446040	5570	5570	5570	5570	0
235	20241018	170600	213446040	5570	5570	5570	5570	0
236	20241018	170500	213446040	5570	5570	5570	5570	0
237	20241018	170400	213446040	5570	5570	5570	5570	0
238	20241018	170300	213446040	5570	5570	5570	5570	0
239	20241018	170200	213446040	5570	5570	5570	5570	0
240	20241018	170100	213446040	5570	5570	5570	5570	0
241	20241018	170000	213446040	5570	5570	5570	5570	0
242	20241018	165900	213446040	5570	5570	5570	5570	698
243	20241018	165800	213446040	5570	5570	5570	5570	0
244	20241018	165700	213446040	5570	5570	5570	5570	0
245	20241018	165600	213446040	5570	5570	5570	5570	0
246	20241018	165500	213446040	5570	5570	5570	5570	0
247	20241018	165400	213446040	5570	5570	5570	5570	0
248	20241018	165300	213446040	5570	5570	5570	5570	0
249	20241018	165200	213446040	5570	5570	5570	5570	0
250	20241018	165100	213446040	5570	5570	5570	5570	0
251	20241018	165000	213446040	5570	5570	5570	5570	0
252	20241018	164900	213446040	5570	5570	5570	5570	0
253	20241018	164800	213446040	5570	5570	5570	5570	0
254	20241018	164700	213446040	5570	5570	5570	5570	0
255	20241018	164600	213446040	5570	5570	5570	5570	0
256	20241018	164500	213446040	5570	5570	5570	5570	0
257	20241018	164400	213446040	5570	5570	5570	5570	0
258	20241018	164300	213446040	5570	5570	5570	5570	0
259	20241018	164200	213446040	5570	5570	5570	5570	0
260	20241018	164100	213446040	5570	5570	5570	5570	0
261	20241018	164000	213446040	5570	5570	5570	5570	0
262	20241018	163900	213446040	5570	5570	5570	5570	0
263	20241018	163800	213446040	5570	5570	5570	5570	0
264	20241018	163700	213446040	5570	5570	5570	5570	0
265	20241018	163600	213446040	5570	5570	5570	5570	0
266	20241018	163500	213446040	5570	5570	5570	5570	0
267	20241018	163400	213446040	5570	5570	5570	5570	0
268	20241018	163300	213446040	5570	5570	5570	5570	0
269	20241018	163200	213446040	5570	5570	5570	5570	0
270	20241018	163100	213446040	5570	5570	5570	5570	0
271	20241018	163000	213446040	5570	5570	5570	5570	0
272	20241018	162900	213446040	5570	5570	5570	5570	698
273	20241018	162800	213446040	5570	5570	5570	5570	0
274	20241018	162700	213446040	5570	5570	5570	5570	0
275	20241018	162600	213446040	5570	5570	5570	5570	0
276	20241018	162500	213446040	5570	5570	5570	5570	0
277	20241018	162400	213446040	5570	5570	5570	5570	0
278	20241018	162300	213446040	5570	5570	5570	5570	0
279	20241018	162200	213446040	5570	5570	5570	5570	0
280	20241018	162100	213446040	5570	5570	5570	5570	0
281	20241018	162000	213446040	5570	5570	5570	5570	0
282	20241018	161900	213446040	5570	5570	5570	5570	0
283	20241018	161800	213446040	5570	5570	5570	5570	0
284	20241018	161700	213446040	5570	5570	5570	5570	0
285	20241018	161600	213446040	5570	5570	5570	5570	0
286	20241018	161500	213446040	5570	5570	5570	5570	0
287	20241018	161400	213446040	5570	5570	5570	5570	0
288	20241018	161300	213446040	5570	5570	5570	5570	0
289	20241018	161200	213446040	5570	5570	5570	5570	0
290	20241018	161100	213446040	5570	5570	5570	5570	0
291	20241018	161000	213446040	5570	5570	5570	5570	0
292	20241018	160900	213446040	5570	5570	5570	5570	0
293	20241018	160800	213446040	5570	5570	5570	5570	0
294	20241018	160700	213446040	5570	5570	5570	5570	0
295	20241018	160600	213446040	5570	5570	5570	5570	0
296	20241018	160500	213446040	5570	5570	5570	5570	0
297	20241018	160400	213446040	5570	5570	5570	5570	0
298	20241018	160300	213446040	5570	5570	5570	5570	0
299	20241018	160200	213446040	5570	5570	5570	5570	0
300	20241018	160100	213446040	5570	5570	5570	5570	0
301	20241018	160000	213446040	5570	5570	5570	5570	0
302	20241018	155900	213446040	5570	5570	5570	5570	698
303	20241018	155800	213446040	5570	5570	5570	5570	0
304	20241018	155700	213446040	5570	5570	5570	5570	0
305	20241018	155600	213446040	5570	5570	5570	5570	0
306	20241018	155500	213446040	5570	5570	5570	5570	0
307	20241018	155400	213446040	5570	5570	5570	5570	0
308	20241018	155300	213446040	5570	5570	5570	5570	0
309	20241018	155200	213446040	5570	5570	5570	5570	0
310	20241018	155100	213446040	5570	5570	5570	5570	0
311	20241018	155000	213446040	5570	5570	5570	5570	0
312	20241018	154900	213446040	5570	5570	5570	5570	0
313	20241018	154800	213446040	5570	5570	5570	5570	0
314	20241018	154700	213446040	5570	5570	5570	5570	0
315	20241018	154600	213446040	5570	5570	5570	5570	0
316	20241018	154500	213446040	5570	5570	5570	5570	0
317	20241018	154400	213446040	5570	5570	5570	5570	0
318	20241018	154300	213446040	5570	5570	5570	5570	0
319	20241018	154200	213446040	5570	5570	5570	5570	0
320	20241018	154100	213446040	5570	5570	5570	5570	0
321	20241018	154000	213446040	5570	5570	5570	5570	0
322	20241018	153900	213446040	5570	5570	5570	5570	0
323	20241018	153800	213446040	5570	5570	5570	5570	0
324	20241018	153700	213446040	5570	5570	5570	5570	0
325	20241018	153600	213446040	5570	5570	5570	5570	0
326	20241018	153500	213446040	5570	5570	5570	5570	0
327	20241018	153400	213446040	5570	5570	5570	5570	0
328	20241018	153300	213446040	5570	5570	5570	5570	0
329	20241018	153200	213446040	5570	5570	5570	5570	0
330	20241018	153100	213446040	5570	5570	5570	5570	0
331	20241018	153000	213446040	5570	5570	5570	5570	698
332	20241018	152900	209558180	5510	5510	5510	5510	0
333	20241018	152800	209558180	5510	5510	5510	5510	0
334	20241018	152700	209558180	5510	5510	5510	5510	0
335	20241018	152600	209558180	5510	5510	5510	5510	0
336	20241018	152500	209558180	5510	5510	5510	5510	0
337	20241018	152400	209558180	5510	5510	5510	5510	0
338	20241018	152300	209558180	5510	5510	5510	5510	0
339	20241018	152200	209558180	5510	5510	5510	5510	0
340	20241018	152100	209558180	5510	5510	5510	5510	0
341	20241018	152000	209558180	5510	5510	5510	5510	0
342	20241018	151900	209558180	5510	5570	5570	5500	1083
343	20241018	151800	203592540	5530	5530	5530	5530	25
344	20241018	151700	203454290	5530	5530	5530	5530	13
345	20241018	151600	203382400	5580	5580	5580	5580	40
346	20241018	151500	203159200	5590	5590	5590	5590	0
347	20241018	151400	203159200	5590	5590	5590	5590	0
348	20241018	151300	203159200	5590	5590	5590	5590	1
349	20241018	151200	203153610	5590	5580	5590	5580	48
350	20241018	151100	202885660	5580	5530	5580	5530	101
351	20241018	151000	202322130	5530	5530	5530	5530	2
352	20241018	150900	202311070	5580	5580	5580	5580	0
353	20241018	150800	202311070	5580	5580	5580	5580	0
354	20241018	150700	202311070	5580	5580	5580	5580	2
355	20241018	150600	202299910	5530	5530	5530	5530	0
356	20241018	150500	202299910	5530	5530	5530	5530	70
357	20241018	150400	201912810	5580	5570	5580	5570	92
358	20241018	150300	201400260	5570	5570	5570	5570	0
359	20241018	150200	201400260	5570	5570	5570	5570	20
360	20241018	150100	201288860	5570	5570	5570	5570	0
361	20241018	150000	201288860	5570	5530	5570	5530	64
362	20241018	145900	200932500	5570	5570	5570	5570	1
363	20241018	145800	200926930	5530	5530	5570	5530	751
364	20241018	145700	196773460	5530	5530	5530	5530	1000
365	20241018	145600	191243460	5570	5570	5570	5530	12
366	20241018	145500	191176950	5570	5540	5570	5540	110
367	20241018	145400	190567250	5550	5550	5550	5550	10
368	20241018	145300	190511750	5580	5580	5580	5580	0
369	20241018	145200	190511750	5580	5580	5580	5580	0
370	20241018	145100	190511750	5580	5570	5580	5570	40
371	20241018	145000	190288590	5590	5590	5590	5590	0
372	20241018	144900	190288590	5590	5590	5590	5580	19
373	20241018	144800	190182430	5580	5580	5580	5580	0
374	20241018	144700	190182430	5580	5580	5580	5580	0
375	20241018	144600	190182430	5580	5580	5580	5580	0
376	20241018	144500	190182430	5580	5570	5580	5570	89
377	20241018	144400	189685840	5590	5590	5590	5590	0
378	20241018	144300	189685840	5590	5590	5590	5590	0
379	20241018	144200	189685840	5590	5590	5590	5590	0
380	20241018	144100	189685840	5590	5590	5590	5590	0
381	20241018	144000	189685840	5590	5590	5590	5590	0
382	20241018	143900	189685840	5590	5590	5590	5590	0
383	20241018	143800	189685840	5590	5590	5590	5590	0
384	20241018	143700	189685840	5590	5590	5590	5590	0
385	20241018	143600	189685840	5590	5590	5590	5590	0
386	20241018	143500	189685840	5590	5590	5590	5590	1
387	20241018	143400	189680250	5590	5590	5590	5590	1
388	20241018	143300	189674660	5590	5590	5590	5590	0
389	20241018	143200	189674660	5590	5590	5590	5590	0
390	20241018	143100	189674660	5590	5590	5590	5590	0
391	20241018	143000	189674660	5590	5590	5590	5590	2
392	20241018	142900	189663480	5590	5540	5590	5540	400
393	20241018	142800	187435380	5520	5520	5520	5520	0
394	20241018	142700	187435380	5520	5520	5520	5520	400
395	20241018	142600	185227380	5520	5520	5520	5520	0
396	20241018	142500	185227380	5520	5520	5520	5520	0
397	20241018	142400	185227380	5520	5520	5520	5520	0
398	20241018	142300	185227380	5520	5520	5520	5520	308
399	20241018	142200	183527220	5540	5540	5540	5540	0
400	20241018	142100	183527220	5540	5540	5540	5540	1
401	20241018	142000	183521680	5490	5490	5490	5490	181
402	20241018	141900	182527990	5540	5540	5540	5540	1
403	20241018	141800	182522450	5490	5500	5500	5490	17
404	20241018	141700	182429020	5540	5540	5540	5540	0
405	20241018	141600	182429020	5540	5540	5540	5540	0
406	20241018	141500	182429020	5540	5540	5540	5540	0
407	20241018	141400	182429020	5540	5540	5540	5540	0
408	20241018	141300	182429020	5540	5540	5540	5540	1
409	20241018	141200	182423480	5540	5540	5540	5540	0
410	20241018	141100	182423480	5540	5540	5540	5540	1
411	20241018	141000	182417940	5510	5540	5540	5510	3
412	20241018	140900	182401380	5500	5500	5500	5500	0
413	20241018	140800	182401380	5500	5500	5500	5500	0
414	20241018	140700	182401380	5500	5500	5500	5500	3
415	20241018	140600	182384880	5530	5530	5530	5530	0
416	20241018	140500	182384880	5530	5530	5530	5530	0
417	20241018	140400	182384880	5530	5530	5530	5530	113
418	20241018	140300	181759990	5530	5530	5530	5530	3
419	20241018	140200	181743400	5500	5500	5500	5500	166
420	20241018	140100	180830400	5530	5530	5530	5530	0
421	20241018	140000	180830400	5530	5530	5530	5530	0
422	20241018	135900	180830400	5530	5530	5530	5530	0
423	20241018	135800	180830400	5530	5530	5530	5530	1
424	20241018	135700	180824870	5500	5500	5500	5500	0
425	20241018	135600	180824870	5500	5500	5500	5500	14
426	20241018	135500	180747870	5550	5550	5550	5550	0
427	20241018	135400	180747870	5550	5550	5550	5550	0
428	20241018	135300	180747870	5550	5550	5550	5550	0
429	20241018	135200	180747870	5550	5550	5550	5550	100
430	20241018	135100	180192870	5500	5500	5500	5500	0
431	20241018	135000	180192870	5500	5510	5510	5500	53
432	20241018	134900	179901190	5510	5510	5510	5510	4
433	20241018	134800	179879150	5550	5550	5550	5550	3
434	20241018	134700	179862500	5550	5550	5550	5550	0
435	20241018	134600	179862500	5550	5550	5550	5550	0
436	20241018	134500	179862500	5550	5550	5550	5550	0
437	20241018	134400	179862500	5550	5550	5550	5550	0
438	20241018	134300	179862500	5550	5550	5550	5550	0
439	20241018	134200	179862500	5550	5550	5550	5550	8
440	20241018	134100	179818100	5560	5560	5560	5560	0
441	20241018	134000	179818100	5560	5560	5560	5560	0
442	20241018	133900	179818100	5560	5560	5560	5560	0
443	20241018	133800	179818100	5560	5560	5560	5560	0
444	20241018	133700	179818100	5560	5560	5560	5560	0
445	20241018	133600	179818100	5560	5560	5560	5560	0
446	20241018	133500	179818100	5560	5560	5560	5560	0
447	20241018	133400	179818100	5560	5560	5560	5560	0
448	20241018	133300	179818100	5560	5560	5560	5560	0
449	20241018	133200	179818100	5560	5560	5560	5560	0
450	20241018	133100	179818100	5560	5560	5560	5560	0
451	20241018	133000	179818100	5560	5560	5560	5560	0
452	20241018	132900	179818100	5560	5560	5560	5560	0
453	20241018	132800	179818100	5560	5560	5560	5560	0
454	20241018	132700	179818100	5560	5560	5560	5560	0
455	20241018	132600	179818100	5560	5500	5560	5500	11
456	20241018	132500	179757000	5510	5510	5510	5510	320
457	20241018	132400	177993800	5510	5530	5530	5510	50
458	20241018	132300	177717800	5590	5590	5590	5590	0
459	20241018	132200	177717800	5590	5590	5590	5590	0
460	20241018	132100	177717800	5590	5590	5590	5590	0
461	20241018	132000	177717800	5590	5590	5590	5590	0
462	20241018	131900	177717800	5590	5590	5590	5590	0
463	20241018	131800	177717800	5590	5590	5590	5590	1
464	20241018	131700	177712210	5590	5590	5590	5590	0
465	20241018	131600	177712210	5590	5590	5590	5590	0
466	20241018	131500	177712210	5590	5590	5590	5590	18
467	20241018	131400	177611590	5550	5550	5550	5550	0
468	20241018	131300	177611590	5550	5550	5550	5550	0
469	20241018	131200	177611590	5550	5550	5550	5550	4
470	20241018	131100	177589390	5600	5600	5600	5600	0
471	20241018	131000	177589390	5600	5600	5600	5600	0
472	20241018	130900	177589390	5600	5600	5600	5600	0
473	20241018	130800	177589390	5600	5600	5600	5600	0
474	20241018	130700	177589390	5600	5600	5600	5600	0
475	20241018	130600	177589390	5600	5600	5600	5600	0
476	20241018	130500	177589390	5600	5600	5600	5600	17
477	20241018	130400	177494190	5600	5590	5600	5590	211
478	20241018	130300	176314600	5590	5590	5590	5590	0
479	20241018	130200	176314600	5590	5590	5590	5590	0
480	20241018	130100	176314600	5590	5590	5590	5590	0
481	20241018	130000	176314600	5590	5590	5590	5590	0
482	20241018	125900	176314600	5590	5590	5590	5590	0
483	20241018	125800	176314600	5590	5590	5600	5590	196
484	20241018	125700	175217110	5600	5600	5600	5600	0
485	20241018	125600	175217110	5600	5600	5600	5600	0
486	20241018	125500	175217110	5600	5600	5600	5600	0
487	20241018	125400	175217110	5600	5600	5600	5600	2
488	20241018	125300	175205910	5590	5590	5590	5590	0
489	20241018	125200	175205910	5590	5590	5590	5590	0
490	20241018	125100	175205910	5590	5590	5590	5590	100
491	20241018	125000	174646910	5590	5590	5590	5590	0
492	20241018	124900	174646910	5590	5590	5590	5590	0
493	20241018	124800	174646910	5590	5590	5590	5590	1
494	20241018	124700	174641320	5590	5590	5590	5590	0
495	20241018	124600	174641320	5590	5590	5590	5590	0
496	20241018	124500	174641320	5590	5570	5590	5570	183
497	20241018	124400	173618870	5550	5550	5550	5550	0
498	20241018	124300	173618870	5550	5550	5550	5550	0
499	20241018	124200	173618870	5550	5550	5550	5550	1
500	20241018	124100	173613320	5570	5570	5570	5570	0
501	20241018	124000	173613320	5570	5570	5570	5570	0
502	20241018	123900	173613320	5570	5570	5570	5570	10
503	20241018	123800	173557620	5570	5570	5570	5570	0
504	20241018	123700	173557620	5570	5570	5570	5570	0
505	20241018	123600	173557620	5570	5570	5570	5570	4
506	20241018	123500	173535340	5590	5590	5590	5590	0
507	20241018	123400	173535340	5590	5590	5590	5590	1
508	20241018	123300	173529750	5570	5570	5570	5570	1
509	20241018	123200	173524180	5600	5600	5600	5600	0
510	20241018	123100	173524180	5600	5600	5600	5600	0
511	20241018	123000	173524180	5600	5600	5600	5600	0
512	20241018	122900	173524180	5600	5600	5600	5600	24
513	20241018	122800	173389780	5600	5570	5600	5570	3
514	20241018	122700	173373040	5570	5570	5570	5570	0
515	20241018	122600	173373040	5570	5570	5570	5570	0
516	20241018	122500	173373040	5570	5570	5570	5570	1
517	20241018	122400	173367470	5570	5570	5570	5570	0
518	20241018	122300	173367470	5570	5550	5570	5550	45
519	20241018	122200	173117360	5510	5530	5530	5510	30
520	20241018	122100	172951990	5530	5530	5530	5530	0
521	20241018	122000	172951990	5530	5530	5530	5530	0
522	20241018	121900	172951990	5530	5530	5530	5530	1
523	20241018	121800	172946460	5570	5520	5570	5520	223
524	20241018	121700	171714600	5570	5570	5570	5570	100
525	20241018	121600	171157600	5570	5570	5570	5570	0
526	20241018	121500	171157600	5570	5570	5570	5570	7
527	20241018	121400	171118610	5560	5560	5560	5560	36
528	20241018	121300	170918450	5550	5550	5550	5550	0
529	20241018	121200	170918450	5550	5550	5550	5550	4
530	20241018	121100	170896250	5490	5580	5580	5490	231
531	20241018	121000	169616790	5600	5600	5600	5600	0
532	20241018	120900	169616790	5600	5600	5600	5600	100
533	20241018	120800	169056790	5600	5600	5600	5600	50
534	20241018	120700	168776790	5610	5610	5610	5610	0
535	20241018	120600	168776790	5610	5610	5610	5610	20
536	20241018	120500	168664590	5620	5620	5620	5620	0
537	20241018	120400	168664590	5620	5620	5620	5620	0
538	20241018	120300	168664590	5620	5610	5620	5610	335
539	20241018	120200	166784890	5610	5590	5610	5590	549
540	20241018	120100	163712320	5590	5590	5590	5590	7
541	20241018	120000	163673190	5600	5600	5600	5600	0
542	20241018	115900	163673190	5600	5600	5600	5600	174
543	20241018	115800	162698790	5600	5600	5600	5600	30
544	20241018	115700	162530790	5600	5600	5600	5600	0
545	20241018	115600	162530790	5600	5580	5600	5580	116
546	20241018	115500	161882230	5580	5580	5580	5580	171
547	20241018	115400	160928050	5610	5600	5620	5600	110
548	20241018	115300	160312020	5600	5600	5600	5600	2
549	20241018	115200	160300820	5600	5600	5600	5600	8
550	20241018	115100	160256020	5590	5560	5590	5560	471
551	20241018	115000	157627900	5560	5560	5560	5560	11
552	20241018	114900	157566740	5560	5560	5570	5560	443
553	20241018	114800	155101930	5540	5540	5540	5540	0
554	20241018	114700	155101930	5540	5540	5540	5540	168
555	20241018	114600	154171210	5530	5530	5530	5530	338
556	20241018	114500	152302070	5540	5540	5540	5540	0
557	20241018	114400	152302070	5540	5540	5540	5540	0
558	20241018	114300	152302070	5540	5540	5540	5540	0
559	20241018	114200	152302070	5540	5540	5540	5540	0
560	20241018	114100	152302070	5540	5540	5540	5540	0
561	20241018	114000	152302070	5540	5540	5540	5540	6
562	20241018	113900	152268830	5540	5520	5550	5520	471
563	20241018	113800	149658730	5520	5520	5520	5520	0
564	20241018	113700	149658730	5520	5520	5520	5520	565
565	20241018	113600	146539930	5520	5520	5520	5520	0
566	20241018	113500	146539930	5520	5520	5520	5520	30
567	20241018	113400	146374330	5520	5520	5520	5520	0
568	20241018	113300	146374330	5520	5520	5520	5520	0
569	20241018	113200	146374330	5520	5520	5520	5520	1500
570	20241018	113100	138094330	5520	5520	5520	5520	0
571	20241018	113000	138094330	5520	5520	5520	5520	0
572	20241018	112900	138094330	5520	5520	5520	5520	0
573	20241018	112800	138094330	5520	5520	5520	5520	0
574	20241018	112700	138094330	5520	5520	5520	5520	0
575	20241018	112600	138094330	5520	5500	5520	5500	1500
576	20241018	112500	129814870	5520	5520	5520	5520	0
577	20241018	112400	129814870	5520	5520	5520	5520	0
578	20241018	112300	129814870	5520	5520	5520	5520	0
579	20241018	112200	129814870	5520	5520	5520	5520	0
580	20241018	112100	129814870	5520	5520	5520	5520	0
581	20241018	112000	129814870	5520	5520	5520	5520	0
582	20241018	111900	129814870	5520	5520	5520	5520	0
583	20241018	111800	129814870	5520	5500	5520	5500	1200
584	20241018	111700	123195860	5500	5500	5500	5500	0
585	20241018	111600	123195860	5500	5500	5500	5500	0
586	20241018	111500	123195860	5500	5500	5500	5500	0
587	20241018	111400	123195860	5500	5500	5500	5500	0
588	20241018	111300	123195860	5500	5500	5500	5500	0
589	20241018	111200	123195860	5500	5500	5500	5500	0
590	20241018	111100	123195860	5500	5490	5500	5490	30
591	20241018	111000	123031140	5490	5490	5490	5490	2
592	20241018	110900	123020160	5500	5500	5500	5500	0
593	20241018	110800	123020160	5500	5500	5500	5500	0
594	20241018	110700	123020160	5500	5500	5500	5500	0
595	20241018	110600	123020160	5500	5490	5500	5490	10
596	20241018	110500	122965170	5500	5500	5500	5500	0
597	20241018	110400	122965170	5500	5500	5500	5500	0
598	20241018	110300	122965170	5500	5500	5500	5500	0
599	20241018	110200	122965170	5500	5500	5500	5500	0
600	20241018	110100	122965170	5500	5500	5500	5500	0
601	20241018	110000	122965170	5500	5500	5500	5500	18
602	20241018	105900	122866170	5510	5510	5510	5510	0
603	20241018	105800	122866170	5510	5510	5510	5510	0
604	20241018	105700	122866170	5510	5510	5510	5510	0
605	20241018	105600	122866170	5510	5510	5510	5510	12
606	20241018	105500	122800050	5500	5460	5500	5440	401
607	20241018	105400	120611570	5490	5490	5490	5490	24
608	20241018	105300	120479810	5460	5460	5460	5460	0
609	20241018	105200	120479810	5460	5460	5460	5460	0
610	20241018	105100	120479810	5460	5460	5460	5460	55
611	20241018	105000	120179510	5460	5510	5510	5460	85
612	20241018	104900	119711460	5530	5530	5530	5530	0
613	20241018	104800	119711460	5530	5520	5530	5520	102
614	20241018	104700	119147410	5480	5520	5520	5480	144
615	20241018	104600	118358250	5480	5480	5480	5480	2
616	20241018	104500	118347290	5530	5490	5530	5490	2800
617	20241018	104400	102905690	5490	5490	5490	5490	0
618	20241018	104300	102905690	5490	5490	5490	5490	0
619	20241018	104200	102905690	5490	5490	5490	5490	0
620	20241018	104100	102905690	5490	5490	5490	5490	0
621	20241018	104000	102905690	5490	5490	5490	5490	0
622	20241018	103900	102905690	5490	5490	5490	5490	0
623	20241018	103800	102905690	5490	5490	5490	5490	0
624	20241018	103700	102905690	5490	5490	5490	5490	0
625	20241018	103600	102905690	5490	5490	5490	5490	50
626	20241018	103500	102631190	5490	5470	5490	5470	30
627	20241018	103400	102467050	5430	5460	5460	5430	20
628	20241018	103300	102358420	5430	5400	5520	5390	4025
629	20241018	103200	80273130	5430	5430	5430	5430	0
630	20241018	103100	80273130	5430	5430	5430	5430	1
631	20241018	103000	80267700	5410	5410	5410	5410	3
632	20241018	102900	80251470	5420	5420	5420	5420	0
633	20241018	102800	80251470	5420	5420	5420	5420	0
634	20241018	102700	80251470	5420	5420	5420	5420	0
635	20241018	102600	80251470	5420	5420	5420	5420	9
636	20241018	102500	80202690	5470	5470	5470	5470	0
637	20241018	102400	80202690	5470	5470	5470	5470	888
638	20241018	102300	75345330	5470	5460	5470	5460	19
639	20241018	102200	75241410	5460	5460	5460	5460	1
640	20241018	102100	75235950	5420	5420	5420	5420	2
641	20241018	102000	75225110	5430	5430	5430	5430	3
642	20241018	101900	75208820	5470	5470	5470	5470	8
643	20241018	101800	75165060	5480	5480	5480	5480	0
644	20241018	101700	75165060	5480	5480	5480	5480	0
645	20241018	101600	75165060	5480	5480	5480	5480	0
646	20241018	101500	75165060	5480	5480	5480	5480	1
647	20241018	101400	75159580	5490	5420	5490	5420	651
648	20241018	101300	71624370	5430	5430	5430	5430	0
649	20241018	101200	71624370	5430	5430	5430	5430	0
650	20241018	101100	71624370	5430	5430	5430	5430	0
651	20241018	101000	71624370	5430	5430	5430	5430	0
652	20241018	100900	71624370	5430	5430	5430	5430	0
653	20241018	100800	71624370	5430	5420	5430	5420	100
654	20241018	100700	71081870	5430	5430	5430	5430	0
655	20241018	100600	71081870	5430	5430	5430	5430	0
656	20241018	100500	71081870	5430	5430	5430	5430	0
657	20241018	100400	71081870	5430	5400	5430	5400	30
658	20241018	100300	70919390	5400	5400	5400	5400	5
659	20241018	100200	70892390	5400	5400	5400	5400	0
660	20241018	100100	70892390	5400	5400	5400	5400	0
661	20241018	100000	70892390	5400	5400	5400	5400	0
662	20241018	095900	70892390	5400	5400	5400	5400	20
663	20241018	095800	70784390	5380	5380	5380	5380	105
664	20241018	095700	70219490	5420	5420	5420	5420	0
665	20241018	095600	70219490	5420	5420	5420	5420	0
666	20241018	095500	70219490	5420	5400	5420	5400	81
667	20241018	095400	69780990	5400	5400	5400	5400	9
668	20241018	095300	69732390	5380	5380	5380	5380	300
669	20241018	095200	68118390	5420	5420	5420	5420	0
670	20241018	095100	68118390	5420	5420	5420	5420	1
671	20241018	095000	68112970	5420	5420	5420	5420	0
672	20241018	094900	68112970	5420	5400	5420	5400	19
673	20241018	094800	68010350	5430	5430	5430	5430	18
674	20241018	094700	67912610	5420	5420	5420	5420	20
675	20241018	094600	67804210	5400	5410	5410	5400	109
676	20241018	094500	67214940	5430	5430	5430	5430	0
677	20241018	094400	67214940	5430	5430	5430	5430	0
678	20241018	094300	67214940	5430	5430	5430	5430	0
679	20241018	094200	67214940	5430	5420	5430	5410	118
680	20241018	094100	66574650	5420	5430	5430	5420	406
681	20241018	094000	64372000	5460	5460	5460	5460	0
682	20241018	093900	64372000	5460	5460	5460	5460	1
683	20241018	093800	64366540	5440	5440	5440	5440	50
684	20241018	093700	64094540	5460	5460	5460	5460	0
685	20241018	093600	64094540	5460	5460	5460	5460	0
686	20241018	093500	64094540	5460	5460	5460	5460	0
687	20241018	093400	64094540	5460	5460	5460	5460	0
688	20241018	093300	64094540	5460	5460	5460	5460	18
689	20241018	093200	63996260	5430	5430	5430	5430	0
690	20241018	093100	63996260	5430	5430	5430	5430	0
691	20241018	093000	63996260	5430	5430	5430	5430	0
692	20241018	092900	63996260	5430	5430	5430	5430	10
693	20241018	092800	63941960	5500	5500	5500	5500	0
694	20241018	092700	63941960	5500	5490	5500	5490	40
695	20241018	092600	63722010	5500	5490	5500	5490	100
696	20241018	092500	63172510	5490	5490	5490	5490	0
697	20241018	092400	63172510	5490	5440	5490	5440	82
698	20241018	092300	62723430	5510	5490	5520	5490	161
699	20241018	092200	61836390	5470	5450	5470	5420	645
700	20241018	092100	58331960	5500	5510	5510	5500	101
701	20241018	092000	57776450	5510	5450	5530	5450	549
702	20241018	091900	54745200	5520	5520	5520	5520	20
703	20241018	091800	54634800	5530	5490	5530	5480	668
704	20241018	091700	50956770	5490	5490	5490	5490	82
705	20241018	091600	50506590	5500	5410	5500	5410	5052
706	20241018	091500	22786670	5410	5410	5410	5410	40
707	20241018	091400	22570270	5410	5410	5410	5410	40
708	20241018	091300	22353870	5410	5400	5410	5400	30
709	20241018	091200	22191640	5390	5340	5390	5340	81
710	20241018	091100	21756840	5440	5440	5440	5440	0
711	20241018	091000	21756840	5440	5440	5440	5430	15
712	20241018	090900	21675300	5450	5440	5450	5360	70
713	20241018	090800	21294400	5440	5430	5440	5430	100
714	20241018	090700	20751250	5450	5450	5450	5450	5
715	20241018	090600	20724000	5490	5490	5490	5490	18
716	20241018	090500	20625180	5490	5300	5490	5250	2074
717	20241018	090400	9394290	5300	5320	5320	5300	458
718	20241018	090300	6960760	5320	5370	5370	5320	60
719	20241018	090200	6641510	5340	5340	5340	5340	762
720	20241018	090100	2572430	5400	5400	5400	5330	51
721	20241018	090000	2299160	5400	5410	5410	5400	425