KissMeData/389140/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	213200	264561460	5600	5600	5600	5600	184
3	20241018	213100	264561460	5600	5600	5600	5600	0
4	20241018	213000	264561460	5600	5600	5600	5600	0
5	20241018	212900	264561460	5600	5600	5600	5600	0
6	20241018	212800	264561460	5600	5600	5600	5600	0
7	20241018	212700	264561460	5600	5600	5600	5600	0
8	20241018	212600	264561460	5600	5600	5600	5600	0
9	20241018	212500	264561460	5600	5600	5600	5600	0
10	20241018	212400	264561460	5600	5600	5600	5600	0
11	20241018	212300	264561460	5600	5600	5600	5600	0
12	20241018	212200	264561460	5600	5600	5600	5600	0
13	20241018	212100	264561460	5600	5600	5600	5600	0
14	20241018	212000	264561460	5600	5600	5600	5600	0
15	20241018	211900	264561460	5600	5600	5600	5600	0
16	20241018	211800	264561460	5600	5600	5600	5600	0
17	20241018	211700	264561460	5600	5600	5600	5600	0
18	20241018	211600	264561460	5600	5600	5600	5600	0
19	20241018	211500	264561460	5600	5600	5600	5600	0
20	20241018	211400	264561460	5600	5600	5600	5600	0
21	20241018	211300	264561460	5600	5600	5600	5600	0
22	20241018	211200	264561460	5600	5600	5600	5600	0
23	20241018	211100	264561460	5600	5600	5600	5600	0
24	20241018	211000	264561460	5600	5600	5600	5600	0
25	20241018	210900	264561460	5600	5600	5600	5600	0
26	20241018	210800	264561460	5600	5600	5600	5600	0
27	20241018	210700	264561460	5600	5600	5600	5600	0
28	20241018	210600	264561460	5600	5600	5600	5600	0
29	20241018	210500	264561460	5600	5600	5600	5600	0
30	20241018	210400	264561460	5600	5600	5600	5600	0
31	20241018	210300	264561460	5600	5600	5600	5600	0
32	20241018	210200	264561460	5600	5600	5600	5600	184
33	20241018	210100	264561460	5600	5600	5600	5600	0
34	20241018	210000	264561460	5600	5600	5600	5600	0
35	20241018	205900	264561460	5600	5600	5600	5600	0
36	20241018	205800	264561460	5600	5600	5600	5600	0
37	20241018	205700	264561460	5600	5600	5600	5600	0
38	20241018	205600	264561460	5600	5600	5600	5600	0
39	20241018	205500	264561460	5600	5600	5600	5600	0
40	20241018	205400	264561460	5600	5600	5600	5600	0
41	20241018	205300	264561460	5600	5600	5600	5600	0
42	20241018	205200	264561460	5600	5600	5600	5600	0
43	20241018	205100	264561460	5600	5600	5600	5600	0
44	20241018	205000	264561460	5600	5600	5600	5600	0
45	20241018	204900	264561460	5600	5600	5600	5600	0
46	20241018	204800	264561460	5600	5600	5600	5600	0
47	20241018	204700	264561460	5600	5600	5600	5600	0
48	20241018	204600	264561460	5600	5600	5600	5600	0
49	20241018	204500	264561460	5600	5600	5600	5600	0
50	20241018	204400	264561460	5600	5600	5600	5600	0
51	20241018	204300	264561460	5600	5600	5600	5600	0
52	20241018	204200	264561460	5600	5600	5600	5600	0
53	20241018	204100	264561460	5600	5600	5600	5600	0
54	20241018	204000	264561460	5600	5600	5600	5600	0
55	20241018	203900	264561460	5600	5600	5600	5600	0
56	20241018	203800	264561460	5600	5600	5600	5600	0
57	20241018	203700	264561460	5600	5600	5600	5600	0
58	20241018	203600	264561460	5600	5600	5600	5600	0
59	20241018	203500	264561460	5600	5600	5600	5600	0
60	20241018	203400	264561460	5600	5600	5600	5600	0
61	20241018	203300	264561460	5600	5600	5600	5600	0
62	20241018	203200	264561460	5600	5600	5600	5600	184
63	20241018	203100	264561460	5600	5600	5600	5600	0
64	20241018	203000	264561460	5600	5600	5600	5600	0
65	20241018	202900	264561460	5600	5600	5600	5600	0
66	20241018	202800	264561460	5600	5600	5600	5600	0
67	20241018	202700	264561460	5600	5600	5600	5600	0
68	20241018	202600	264561460	5600	5600	5600	5600	0
69	20241018	202500	264561460	5600	5600	5600	5600	0
70	20241018	202400	264561460	5600	5600	5600	5600	0
71	20241018	202300	264561460	5600	5600	5600	5600	0
72	20241018	202200	264561460	5600	5600	5600	5600	0
73	20241018	202100	264561460	5600	5600	5600	5600	0
74	20241018	202000	264561460	5600	5600	5600	5600	0
75	20241018	201900	264561460	5600	5600	5600	5600	0
76	20241018	201800	264561460	5600	5600	5600	5600	0
77	20241018	201700	264561460	5600	5600	5600	5600	0
78	20241018	201600	264561460	5600	5600	5600	5600	0
79	20241018	201500	264561460	5600	5600	5600	5600	0
80	20241018	201400	264561460	5600	5600	5600	5600	0
81	20241018	201300	264561460	5600	5600	5600	5600	0
82	20241018	201200	264561460	5600	5600	5600	5600	0
83	20241018	201100	264561460	5600	5600	5600	5600	0
84	20241018	201000	264561460	5600	5600	5600	5600	0
85	20241018	200900	264561460	5600	5600	5600	5600	0
86	20241018	200800	264561460	5600	5600	5600	5600	0
87	20241018	200700	264561460	5600	5600	5600	5600	0
88	20241018	200600	264561460	5600	5600	5600	5600	0
89	20241018	200500	264561460	5600	5600	5600	5600	0
90	20241018	200400	264561460	5600	5600	5600	5600	0
91	20241018	200300	264561460	5600	5600	5600	5600	0
92	20241018	200200	264561460	5600	5600	5600	5600	184
93	20241018	200100	264561460	5600	5600	5600	5600	0
94	20241018	200000	264561460	5600	5600	5600	5600	0
95	20241018	195900	264561460	5600	5600	5600	5600	0
96	20241018	195800	264561460	5600	5600	5600	5600	0
97	20241018	195700	264561460	5600	5600	5600	5600	0
98	20241018	195600	264561460	5600	5600	5600	5600	0
99	20241018	195500	264561460	5600	5600	5600	5600	0
100	20241018	195400	264561460	5600	5600	5600	5600	0
101	20241018	195300	264561460	5600	5600	5600	5600	0
102	20241018	195200	264561460	5600	5600	5600	5600	0
103	20241018	195100	264561460	5600	5600	5600	5600	0
104	20241018	195000	264561460	5600	5600	5600	5600	0
105	20241018	194900	264561460	5600	5600	5600	5600	0
106	20241018	194800	264561460	5600	5600	5600	5600	0
107	20241018	194700	264561460	5600	5600	5600	5600	0
108	20241018	194600	264561460	5600	5600	5600	5600	0
109	20241018	194500	264561460	5600	5600	5600	5600	0
110	20241018	194400	264561460	5600	5600	5600	5600	0
111	20241018	194300	264561460	5600	5600	5600	5600	0
112	20241018	194200	264561460	5600	5600	5600	5600	0
113	20241018	194100	264561460	5600	5600	5600	5600	0
114	20241018	194000	264561460	5600	5600	5600	5600	0
115	20241018	193900	264561460	5600	5600	5600	5600	0
116	20241018	193800	264561460	5600	5600	5600	5600	0
117	20241018	193700	264561460	5600	5600	5600	5600	0
118	20241018	193600	264561460	5600	5600	5600	5600	0
119	20241018	193500	264561460	5600	5600	5600	5600	0
120	20241018	193400	264561460	5600	5600	5600	5600	0
121	20241018	193300	264561460	5600	5600	5600	5600	0
122	20241018	193200	264561460	5600	5600	5600	5600	184
123	20241018	193100	264561460	5600	5600	5600	5600	0
124	20241018	193000	264561460	5600	5600	5600	5600	0
125	20241018	192900	264561460	5600	5600	5600	5600	0
126	20241018	192800	264561460	5600	5600	5600	5600	0
127	20241018	192700	264561460	5600	5600	5600	5600	0
128	20241018	192600	264561460	5600	5600	5600	5600	0
129	20241018	192500	264561460	5600	5600	5600	5600	0
130	20241018	192400	264561460	5600	5600	5600	5600	0
131	20241018	192300	264561460	5600	5600	5600	5600	0
132	20241018	192200	264561460	5600	5600	5600	5600	0
133	20241018	192100	264561460	5600	5600	5600	5600	0
134	20241018	192000	264561460	5600	5600	5600	5600	0
135	20241018	191900	264561460	5600	5600	5600	5600	0
136	20241018	191800	264561460	5600	5600	5600	5600	0
137	20241018	191700	264561460	5600	5600	5600	5600	0
138	20241018	191600	264561460	5600	5600	5600	5600	0
139	20241018	191500	264561460	5600	5600	5600	5600	0
140	20241018	191400	264561460	5600	5600	5600	5600	0
141	20241018	191300	264561460	5600	5600	5600	5600	0
142	20241018	191200	264561460	5600	5600	5600	5600	0
143	20241018	191100	264561460	5600	5600	5600	5600	0
144	20241018	191000	264561460	5600	5600	5600	5600	0
145	20241018	190900	264561460	5600	5600	5600	5600	0
146	20241018	190800	264561460	5600	5600	5600	5600	0
147	20241018	190700	264561460	5600	5600	5600	5600	0
148	20241018	190600	264561460	5600	5600	5600	5600	0
149	20241018	190500	264561460	5600	5600	5600	5600	0
150	20241018	190400	264561460	5600	5600	5600	5600	0
151	20241018	190300	264561460	5600	5600	5600	5600	0
152	20241018	190200	264561460	5600	5600	5600	5600	184
153	20241018	190100	264561460	5600	5600	5600	5600	0
154	20241018	190000	264561460	5600	5600	5600	5600	0
155	20241018	185900	264561460	5600	5600	5600	5600	0
156	20241018	185800	264561460	5600	5600	5600	5600	0
157	20241018	185700	264561460	5600	5600	5600	5600	0
158	20241018	185600	264561460	5600	5600	5600	5600	0
159	20241018	185500	264561460	5600	5600	5600	5600	0
160	20241018	185400	264561460	5600	5600	5600	5600	0
161	20241018	185300	264561460	5600	5600	5600	5600	0
162	20241018	185200	264561460	5600	5600	5600	5600	0
163	20241018	185100	264561460	5600	5600	5600	5600	0
164	20241018	185000	264561460	5600	5600	5600	5600	0
165	20241018	184900	264561460	5600	5600	5600	5600	0
166	20241018	184800	264561460	5600	5600	5600	5600	0
167	20241018	184700	264561460	5600	5600	5600	5600	0
168	20241018	184600	264561460	5600	5600	5600	5600	0
169	20241018	184500	264561460	5600	5600	5600	5600	0
170	20241018	184400	264561460	5600	5600	5600	5600	0
171	20241018	184300	264561460	5600	5600	5600	5600	0
172	20241018	184200	264561460	5600	5600	5600	5600	0
173	20241018	184100	264561460	5600	5600	5600	5600	0
174	20241018	184000	264561460	5600	5600	5600	5600	0
175	20241018	183900	264561460	5600	5600	5600	5600	0
176	20241018	183800	264561460	5600	5600	5600	5600	0
177	20241018	183700	264561460	5600	5600	5600	5600	0
178	20241018	183600	264561460	5600	5600	5600	5600	0
179	20241018	183500	264561460	5600	5600	5600	5600	0
180	20241018	183400	264561460	5600	5600	5600	5600	0
181	20241018	183300	264561460	5600	5600	5600	5600	0
182	20241018	183200	264561460	5600	5600	5600	5600	184
183	20241018	183100	264561460	5600	5600	5600	5600	0
184	20241018	183000	264561460	5600	5600	5600	5600	0
185	20241018	182900	264561460	5600	5600	5600	5600	0
186	20241018	182800	264561460	5600	5600	5600	5600	0
187	20241018	182700	264561460	5600	5600	5600	5600	0
188	20241018	182600	264561460	5600	5600	5600	5600	0
189	20241018	182500	264561460	5600	5600	5600	5600	0
190	20241018	182400	264561460	5600	5600	5600	5600	0
191	20241018	182300	264561460	5600	5600	5600	5600	0
192	20241018	182200	264561460	5600	5600	5600	5600	0
193	20241018	182100	264561460	5600	5600	5600	5600	0
194	20241018	182000	264561460	5600	5600	5600	5600	0
195	20241018	181900	264561460	5600	5600	5600	5600	0
196	20241018	181800	264561460	5600	5600	5600	5600	0
197	20241018	181700	264561460	5600	5600	5600	5600	0
198	20241018	181600	264561460	5600	5600	5600	5600	0
199	20241018	181500	264561460	5600	5600	5600	5600	0
200	20241018	181400	264561460	5600	5600	5600	5600	0
201	20241018	181300	264561460	5600	5600	5600	5600	0
202	20241018	181200	264561460	5600	5600	5600	5600	0
203	20241018	181100	264561460	5600	5600	5600	5600	0
204	20241018	181000	264561460	5600	5600	5600	5600	0
205	20241018	180900	264561460	5600	5600	5600	5600	0
206	20241018	180800	264561460	5600	5600	5600	5600	0
207	20241018	180700	264561460	5600	5600	5600	5600	0
208	20241018	180600	264561460	5600	5600	5600	5600	0
209	20241018	180500	264561460	5600	5600	5600	5600	0
210	20241018	180400	264561460	5600	5600	5600	5600	0
211	20241018	180300	264561460	5600	5600	5600	5600	0
212	20241018	180200	264561460	5600	5600	5600	5600	184
213	20241018	180100	264561460	5600	5600	5600	5600	0
214	20241018	180000	264561460	5600	5600	5600	5600	0
215	20241018	175900	264561460	5600	5600	5600	5600	0
216	20241018	175800	264561460	5600	5600	5600	5600	0
217	20241018	175700	264561460	5600	5600	5600	5600	0
218	20241018	175600	264561460	5600	5600	5600	5600	0
219	20241018	175500	264561460	5600	5600	5600	5600	0
220	20241018	175400	264561460	5600	5600	5600	5600	0
221	20241018	175300	264561460	5600	5600	5600	5600	0
222	20241018	175200	264561460	5600	5600	5600	5600	0
223	20241018	175100	264561460	5600	5600	5600	5600	0
224	20241018	175000	264561460	5600	5600	5600	5600	0
225	20241018	174900	264561460	5600	5600	5600	5600	0
226	20241018	174800	264561460	5600	5600	5600	5600	0
227	20241018	174700	264561460	5600	5600	5600	5600	0
228	20241018	174600	264561460	5600	5600	5600	5600	0
229	20241018	174500	264561460	5600	5600	5600	5600	0
230	20241018	174400	264561460	5600	5600	5600	5600	0
231	20241018	174300	264561460	5600	5600	5600	5600	0
232	20241018	174200	264561460	5600	5600	5600	5600	0
233	20241018	174100	264561460	5600	5600	5600	5600	0
234	20241018	174000	264561460	5600	5600	5600	5600	0
235	20241018	173900	264561460	5600	5600	5600	5600	0
236	20241018	173800	264561460	5600	5600	5600	5600	0
237	20241018	173700	264561460	5600	5600	5600	5600	0
238	20241018	173600	264561460	5600	5600	5600	5600	0
239	20241018	173500	264561460	5600	5600	5600	5600	0
240	20241018	173400	264561460	5600	5600	5600	5600	0
241	20241018	173300	264561460	5600	5600	5600	5600	0
242	20241018	173200	264561460	5600	5600	5600	5600	184
243	20241018	173100	264561460	5600	5600	5600	5600	0
244	20241018	173000	264561460	5600	5600	5600	5600	0
245	20241018	172900	264561460	5600	5600	5600	5600	0
246	20241018	172800	264561460	5600	5600	5600	5600	0
247	20241018	172700	264561460	5600	5600	5600	5600	0
248	20241018	172600	264561460	5600	5600	5600	5600	0
249	20241018	172500	264561460	5600	5600	5600	5600	0
250	20241018	172400	264561460	5600	5600	5600	5600	0
251	20241018	172300	264561460	5600	5600	5600	5600	0
252	20241018	172200	264561460	5600	5600	5600	5600	0
253	20241018	172100	264561460	5600	5600	5600	5600	0
254	20241018	172000	264561460	5600	5600	5600	5600	0
255	20241018	171900	264561460	5600	5600	5600	5600	0
256	20241018	171800	264561460	5600	5600	5600	5600	0
257	20241018	171700	264561460	5600	5600	5600	5600	0
258	20241018	171600	264561460	5600	5600	5600	5600	0
259	20241018	171500	264561460	5600	5600	5600	5600	0
260	20241018	171400	264561460	5600	5600	5600	5600	0
261	20241018	171300	264561460	5600	5600	5600	5600	0
262	20241018	171200	264561460	5600	5600	5600	5600	0
263	20241018	171100	264561460	5600	5600	5600	5600	0
264	20241018	171000	264561460	5600	5600	5600	5600	0
265	20241018	170900	264561460	5600	5600	5600	5600	0
266	20241018	170800	264561460	5600	5600	5600	5600	0
267	20241018	170700	264561460	5600	5600	5600	5600	0
268	20241018	170600	264561460	5600	5600	5600	5600	0
269	20241018	170500	264561460	5600	5600	5600	5600	0
270	20241018	170400	264561460	5600	5600	5600	5600	0
271	20241018	170300	264561460	5600	5600	5600	5600	0
272	20241018	170200	264561460	5600	5600	5600	5600	184
273	20241018	170100	264561460	5600	5600	5600	5600	0
274	20241018	170000	264561460	5600	5600	5600	5600	0
275	20241018	165900	264561460	5600	5600	5600	5600	0
276	20241018	165800	264561460	5600	5600	5600	5600	0
277	20241018	165700	264561460	5600	5600	5600	5600	0
278	20241018	165600	264561460	5600	5600	5600	5600	0
279	20241018	165500	264561460	5600	5600	5600	5600	0
280	20241018	165400	264561460	5600	5600	5600	5600	0
281	20241018	165300	264561460	5600	5600	5600	5600	0
282	20241018	165200	264561460	5600	5600	5600	5600	0
283	20241018	165100	264561460	5600	5600	5600	5600	0
284	20241018	165000	264561460	5600	5600	5600	5600	0
285	20241018	164900	264561460	5600	5600	5600	5600	0
286	20241018	164800	264561460	5600	5600	5600	5600	0
287	20241018	164700	264561460	5600	5600	5600	5600	0
288	20241018	164600	264561460	5600	5600	5600	5600	0
289	20241018	164500	264561460	5600	5600	5600	5600	0
290	20241018	164400	264561460	5600	5600	5600	5600	0
291	20241018	164300	264561460	5600	5600	5600	5600	0
292	20241018	164200	264561460	5600	5600	5600	5600	0
293	20241018	164100	264561460	5600	5600	5600	5600	0
294	20241018	164000	264561460	5600	5600	5600	5600	0
295	20241018	163900	264561460	5600	5600	5600	5600	0
296	20241018	163800	264561460	5600	5600	5600	5600	0
297	20241018	163700	264561460	5600	5600	5600	5600	0
298	20241018	163600	264561460	5600	5600	5600	5600	0
299	20241018	163500	264561460	5600	5600	5600	5600	0
300	20241018	163400	264561460	5600	5600	5600	5600	0
301	20241018	163300	264561460	5600	5600	5600	5600	0
302	20241018	163200	264561460	5600	5600	5600	5600	184
303	20241018	163100	264561460	5600	5600	5600	5600	0
304	20241018	163000	264561460	5600	5600	5600	5600	0
305	20241018	162900	264561460	5600	5600	5600	5600	0
306	20241018	162800	264561460	5600	5600	5600	5600	0
307	20241018	162700	264561460	5600	5600	5600	5600	0
308	20241018	162600	264561460	5600	5600	5600	5600	0
309	20241018	162500	264561460	5600	5600	5600	5600	0
310	20241018	162400	264561460	5600	5600	5600	5600	0
311	20241018	162300	264561460	5600	5600	5600	5600	0
312	20241018	162200	264561460	5600	5600	5600	5600	0
313	20241018	162100	264561460	5600	5600	5600	5600	0
314	20241018	162000	264561460	5600	5600	5600	5600	0
315	20241018	161900	264561460	5600	5600	5600	5600	0
316	20241018	161800	264561460	5600	5600	5600	5600	0
317	20241018	161700	264561460	5600	5600	5600	5600	0
318	20241018	161600	264561460	5600	5600	5600	5600	0
319	20241018	161500	264561460	5600	5600	5600	5600	0
320	20241018	161400	264561460	5600	5600	5600	5600	0
321	20241018	161300	264561460	5600	5600	5600	5600	0
322	20241018	161200	264561460	5600	5600	5600	5600	0
323	20241018	161100	264561460	5600	5600	5600	5600	0
324	20241018	161000	264561460	5600	5600	5600	5600	0
325	20241018	160900	264561460	5600	5600	5600	5600	0
326	20241018	160800	264561460	5600	5600	5600	5600	0
327	20241018	160700	264561460	5600	5600	5600	5600	0
328	20241018	160600	264561460	5600	5600	5600	5600	0
329	20241018	160500	264561460	5600	5600	5600	5600	0
330	20241018	160400	264561460	5600	5600	5600	5600	0
331	20241018	160300	264561460	5600	5600	5600	5600	0
332	20241018	160200	264561460	5600	5600	5600	5600	184
333	20241018	160100	264561460	5600	5600	5600	5600	0
334	20241018	160000	264561460	5600	5600	5600	5600	0
335	20241018	155900	264561460	5600	5600	5600	5600	0
336	20241018	155800	264561460	5600	5600	5600	5600	0
337	20241018	155700	264561460	5600	5600	5600	5600	0
338	20241018	155600	264561460	5600	5600	5600	5600	0
339	20241018	155500	264561460	5600	5600	5600	5600	0
340	20241018	155400	264561460	5600	5600	5600	5600	0
341	20241018	155300	264561460	5600	5600	5600	5600	0
342	20241018	155200	264561460	5600	5600	5600	5600	0
343	20241018	155100	264561460	5600	5600	5600	5600	0
344	20241018	155000	264561460	5600	5600	5600	5600	0
345	20241018	154900	264561460	5600	5600	5600	5600	0
346	20241018	154800	264561460	5600	5600	5600	5600	0
347	20241018	154700	264561460	5600	5600	5600	5600	0
348	20241018	154600	264561460	5600	5600	5600	5600	0
349	20241018	154500	264561460	5600	5600	5600	5600	0
350	20241018	154400	264561460	5600	5600	5600	5600	0
351	20241018	154300	264561460	5600	5600	5600	5600	0
352	20241018	154200	264561460	5600	5600	5600	5600	0
353	20241018	154100	264561460	5600	5600	5600	5600	0
354	20241018	154000	264561460	5600	5600	5600	5600	0
355	20241018	153900	264561460	5600	5600	5600	5600	0
356	20241018	153800	264561460	5600	5600	5600	5600	0
357	20241018	153700	264561460	5600	5600	5600	5600	0
358	20241018	153600	264561460	5600	5600	5600	5600	0
359	20241018	153500	264561460	5600	5600	5600	5600	0
360	20241018	153400	264561460	5600	5600	5600	5600	0
361	20241018	153300	264561460	5600	5600	5600	5600	0
362	20241018	153200	264561460	5600	5600	5600	5600	184
363	20241018	153100	264561460	5600	5600	5600	5600	0
364	20241018	153000	264561460	5600	5600	5600	5600	184
365	20241018	152900	263531060	5590	5590	5590	5590	0
366	20241018	152800	263531060	5590	5590	5590	5590	0
367	20241018	152700	263531060	5590	5590	5590	5590	0
368	20241018	152600	263531060	5590	5590	5590	5590	0
369	20241018	152500	263531060	5590	5590	5590	5590	0
370	20241018	152400	263531060	5590	5590	5590	5590	0
371	20241018	152300	263531060	5590	5590	5590	5590	0
372	20241018	152200	263531060	5590	5590	5590	5590	0
373	20241018	152100	263531060	5590	5590	5590	5590	0
374	20241018	152000	263531060	5590	5590	5590	5590	0
375	20241018	151900	263531060	5590	5590	5590	5590	39
376	20241018	151800	263313050	5620	5620	5620	5620	22
377	20241018	151700	263189410	5590	5590	5590	5590	145
378	20241018	151600	262378860	5590	5590	5590	5590	0
379	20241018	151500	262378860	5590	5590	5590	5590	100
380	20241018	151400	261819860	5600	5600	5600	5590	296
381	20241018	151300	260162390	5600	5610	5610	5600	148
382	20241018	151200	259332830	5610	5610	5610	5610	0
383	20241018	151100	259332830	5610	5610	5610	5610	22
384	20241018	151000	259209410	5630	5630	5630	5630	0
385	20241018	150900	259209410	5630	5630	5630	5630	0
386	20241018	150800	259209410	5630	5630	5630	5630	19
387	20241018	150700	259102440	5630	5630	5630	5630	0
388	20241018	150600	259102440	5630	5630	5630	5630	5
389	20241018	150500	259074290	5630	5630	5630	5630	0
390	20241018	150400	259074290	5630	5630	5630	5630	0
391	20241018	150300	259074290	5630	5630	5630	5630	0
392	20241018	150200	259074290	5630	5630	5630	5630	0
393	20241018	150100	259074290	5630	5630	5630	5630	3
394	20241018	150000	259057400	5630	5630	5630	5630	0
395	20241018	145900	259057400	5630	5630	5630	5630	0
396	20241018	145800	259057400	5630	5630	5630	5630	0
397	20241018	145700	259057400	5630	5630	5630	5630	500
398	20241018	145600	256242400	5630	5630	5630	5630	1
399	20241018	145500	256236770	5620	5620	5620	5620	0
400	20241018	145400	256236770	5620	5620	5620	5620	1
401	20241018	145300	256231150	5620	5620	5620	5620	1
402	20241018	145200	256225530	5630	5630	5630	5630	0
403	20241018	145100	256225530	5630	5630	5630	5630	0
404	20241018	145000	256225530	5630	5620	5630	5620	10
405	20241018	144900	256169250	5640	5640	5640	5640	0
406	20241018	144800	256169250	5640	5640	5640	5640	0
407	20241018	144700	256169250	5640	5640	5640	5640	0
408	20241018	144600	256169250	5640	5640	5640	5640	0
409	20241018	144500	256169250	5640	5640	5640	5640	0
410	20241018	144400	256169250	5640	5630	5640	5630	2
411	20241018	144300	256157980	5630	5630	5630	5630	0
412	20241018	144200	256157980	5630	5630	5630	5630	6
413	20241018	144100	256124200	5640	5640	5640	5640	552
414	20241018	144000	253010920	5650	5650	5650	5650	6
415	20241018	143900	252977020	5650	5660	5660	5650	12
416	20241018	143800	252909120	5670	5640	5670	5640	108
417	20241018	143700	252299890	5640	5640	5640	5640	8
418	20241018	143600	252254770	5640	5600	5640	5600	341
419	20241018	143500	250336550	5580	5580	5580	5580	10
420	20241018	143400	250280750	5590	5590	5590	5590	0
421	20241018	143300	250280750	5590	5590	5590	5590	923
422	20241018	143200	245121180	5600	5600	5600	5600	0
423	20241018	143100	245121180	5600	5600	5600	5600	1
424	20241018	143000	245115580	5600	5590	5600	5590	21
425	20241018	142900	244998180	5590	5600	5600	5590	50
426	20241018	142800	244718400	5600	5600	5600	5600	22
427	20241018	142700	244595200	5590	5600	5600	5590	54
428	20241018	142600	244293320	5610	5610	5610	5610	24
429	20241018	142500	244158680	5610	5610	5610	5610	52
430	20241018	142400	243866960	5610	5610	5610	5610	50
431	20241018	142300	243586460	5610	5610	5610	5610	0
432	20241018	142200	243586460	5610	5610	5610	5610	0
433	20241018	142100	243586460	5610	5610	5610	5610	17
434	20241018	142000	243491090	5610	5610	5610	5610	3
435	20241018	141900	243474260	5600	5600	5600	5600	0
436	20241018	141800	243474260	5600	5630	5630	5600	758
437	20241018	141700	239218550	5650	5650	5650	5650	0
438	20241018	141600	239218550	5650	5650	5650	5650	100
439	20241018	141500	238653550	5650	5650	5650	5650	0
440	20241018	141400	238653550	5650	5650	5650	5650	10
441	20241018	141300	238597050	5650	5650	5650	5650	0
442	20241018	141200	238597050	5650	5620	5650	5620	1132
443	20241018	141100	232219530	5630	5630	5630	5630	1
444	20241018	141000	232213900	5620	5620	5620	5620	0
445	20241018	140900	232213900	5620	5610	5620	5610	105
446	20241018	140800	231624160	5610	5600	5610	5600	70
447	20241018	140700	231231930	5600	5600	5600	5600	197
448	20241018	140600	230128730	5610	5610	5610	5610	162
449	20241018	140500	229219910	5610	5610	5610	5610	0
450	20241018	140400	229219910	5610	5610	5610	5610	0
451	20241018	140300	229219910	5610	5610	5610	5610	0
452	20241018	140200	229219910	5610	5600	5610	5600	281
453	20241018	140100	227644430	5590	5580	5590	5580	11
454	20241018	140000	227583040	5580	5610	5610	5580	41
455	20241018	135900	227354230	5580	5580	5580	5580	0
456	20241018	135800	227354230	5580	5580	5600	5570	1075
457	20241018	135700	221341760	5580	5580	5580	5580	1
458	20241018	135600	221336180	5580	5580	5580	5580	6
459	20241018	135500	221302700	5570	5570	5570	5570	2
460	20241018	135400	221291560	5580	5580	5580	5580	0
461	20241018	135300	221291560	5580	5580	5580	5580	0
462	20241018	135200	221291560	5580	5580	5580	5580	0
463	20241018	135100	221291560	5580	5580	5580	5580	0
464	20241018	135000	221291560	5580	5580	5580	5580	0
465	20241018	134900	221291560	5580	5580	5580	5580	0
466	20241018	134800	221291560	5580	5580	5580	5580	0
467	20241018	134700	221291560	5580	5580	5580	5580	0
468	20241018	134600	221291560	5580	5580	5580	5580	1
469	20241018	134500	221285980	5580	5580	5580	5580	1
470	20241018	134400	221280400	5560	5560	5560	5560	1
471	20241018	134300	221274840	5560	5560	5560	5560	0
472	20241018	134200	221274840	5560	5560	5560	5560	0
473	20241018	134100	221274840	5560	5560	5560	5560	46
474	20241018	134000	221019080	5560	5550	5560	5550	753
475	20241018	133900	216838140	5560	5560	5560	5560	0
476	20241018	133800	216838140	5560	5560	5560	5560	0
477	20241018	133700	216838140	5560	5560	5560	5560	586
478	20241018	133600	213579980	5560	5560	5560	5560	30
479	20241018	133500	213413180	5550	5550	5550	5550	0
480	20241018	133400	213413180	5550	5560	5560	5550	100
481	20241018	133300	212858160	5620	5610	5620	5610	66
482	20241018	133200	212487530	5600	5550	5600	5550	1934
483	20241018	133100	201681020	5550	5550	5550	5550	37
484	20241018	133000	201475670	5550	5550	5550	5550	97
485	20241018	132900	200937320	5550	5540	5550	5540	26
486	20241018	132800	200793270	5550	5550	5550	5550	0
487	20241018	132700	200793270	5550	5550	5550	5550	0
488	20241018	132600	200793270	5550	5550	5550	5550	0
489	20241018	132500	200793270	5550	5550	5550	5550	6
490	20241018	132400	200759970	5540	5540	5540	5540	0
491	20241018	132300	200759970	5540	5540	5540	5540	0
492	20241018	132200	200759970	5540	5540	5540	5540	2
493	20241018	132100	200748890	5530	5540	5540	5530	300
494	20241018	132000	199089580	5540	5540	5540	5540	0
495	20241018	131900	199089580	5540	5540	5540	5540	0
496	20241018	131800	199089580	5540	5540	5540	5540	0
497	20241018	131700	199089580	5540	5540	5540	5540	0
498	20241018	131600	199089580	5540	5540	5540	5540	0
499	20241018	131500	199089580	5540	5540	5540	5540	0
500	20241018	131400	199089580	5540	5540	5540	5540	0
501	20241018	131300	199089580	5540	5540	5540	5540	0
502	20241018	131200	199089580	5540	5540	5540	5540	238
503	20241018	131100	197771060	5540	5540	5540	5540	0
504	20241018	131000	197771060	5540	5530	5540	5530	401
505	20241018	130900	195553520	5530	5540	5540	5530	199
506	20241018	130800	194453030	5540	5550	5550	5540	80
507	20241018	130700	194009660	5540	5540	5540	5540	0
508	20241018	130600	194009660	5540	5540	5540	5540	90
509	20241018	130500	193511060	5540	5540	5540	5540	1
510	20241018	130400	193505520	5540	5540	5540	5540	10
511	20241018	130300	193450120	5540	5540	5540	5540	239
512	20241018	130200	192126060	5540	5540	5540	5540	0
513	20241018	130100	192126060	5540	5550	5550	5540	50
514	20241018	130000	191848860	5560	5560	5560	5560	0
515	20241018	125900	191848860	5560	5560	5560	5560	1
516	20241018	125800	191843300	5550	5550	5550	5550	0
517	20241018	125700	191843300	5550	5550	5550	5550	15
518	20241018	125600	191760050	5540	5540	5540	5540	0
519	20241018	125500	191760050	5540	5540	5540	5540	250
520	20241018	125400	190375050	5540	5550	5550	5540	300
521	20241018	125300	188712780	5560	5560	5560	5560	40
522	20241018	125200	188490380	5560	5550	5560	5550	15
523	20241018	125100	188407080	5560	5560	5560	5560	1
524	20241018	125000	188401520	5560	5560	5560	5560	0
525	20241018	124900	188401520	5560	5560	5560	5560	2
526	20241018	124800	188390400	5560	5560	5560	5560	1
527	20241018	124700	188384840	5550	5550	5550	5550	20
528	20241018	124600	188273840	5550	5550	5550	5550	1
529	20241018	124500	188268290	5550	5550	5550	5550	66
530	20241018	124400	187901990	5550	5550	5550	5550	6
531	20241018	124300	187868690	5550	5550	5550	5550	4
532	20241018	124200	187846490	5560	5550	5560	5550	6
533	20241018	124100	187813180	5550	5550	5550	5550	309
534	20241018	124000	186098230	5540	5540	5540	5540	0
535	20241018	123900	186098230	5540	5540	5540	5540	0
536	20241018	123800	186098230	5540	5560	5560	5540	11
537	20241018	123700	186037270	5550	5550	5550	5550	0
538	20241018	123600	186037270	5550	5550	5550	5550	81
539	20241018	123500	185587720	5560	5560	5560	5560	1
540	20241018	123400	185582160	5550	5550	5550	5550	17
541	20241018	123300	185487810	5540	5540	5540	5540	0
542	20241018	123200	185487810	5540	5540	5540	5540	0
543	20241018	123100	185487810	5540	5550	5550	5530	415
544	20241018	123000	183190440	5550	5550	5550	5550	0
545	20241018	122900	183190440	5550	5550	5550	5550	0
546	20241018	122800	183190440	5550	5550	5550	5550	0
547	20241018	122700	183190440	5550	5550	5550	5550	10
548	20241018	122600	183134940	5550	5550	5550	5550	2
549	20241018	122500	183123840	5550	5550	5550	5550	0
550	20241018	122400	183123840	5550	5550	5550	5550	1
551	20241018	122300	183118290	5550	5550	5550	5550	0
552	20241018	122200	183118290	5550	5550	5550	5550	4
553	20241018	122100	183096090	5550	5550	5550	5550	101
554	20241018	122000	182535540	5540	5540	5540	5540	0
555	20241018	121900	182535540	5540	5540	5540	5540	0
556	20241018	121800	182535540	5540	5540	5540	5540	0
557	20241018	121700	182535540	5540	5540	5540	5540	387
558	20241018	121600	180391560	5540	5540	5540	5540	49
559	20241018	121500	180120100	5540	5540	5540	5540	2
560	20241018	121400	180109020	5540	5540	5540	5540	2
561	20241018	121300	180097940	5540	5540	5540	5540	0
562	20241018	121200	180097940	5540	5540	5540	5540	360
563	20241018	121100	178103540	5540	5540	5540	5540	1
564	20241018	121000	178098000	5530	5530	5530	5530	0
565	20241018	120900	178098000	5530	5530	5530	5530	0
566	20241018	120800	178098000	5530	5540	5540	5530	362
567	20241018	120700	176096130	5540	5540	5540	5540	4
568	20241018	120600	176073970	5540	5540	5540	5540	28
569	20241018	120500	175918850	5540	5540	5540	5540	0
570	20241018	120400	175918850	5540	5550	5550	5540	101
571	20241018	120300	175359300	5550	5550	5550	5550	20
572	20241018	120200	175248300	5540	5540	5540	5540	0
573	20241018	120100	175248300	5540	5540	5540	5540	0
574	20241018	120000	175248300	5540	5540	5540	5540	233
575	20241018	115900	173957480	5550	5550	5550	5550	31
576	20241018	115800	173785430	5550	5540	5550	5540	18
577	20241018	115700	173685700	5540	5540	5540	5540	0
578	20241018	115600	173685700	5540	5540	5540	5540	0
579	20241018	115500	173685700	5540	5540	5540	5540	1
580	20241018	115400	173680160	5530	5530	5530	5530	0
581	20241018	115300	173680160	5530	5540	5540	5530	22
582	20241018	115200	173558290	5530	5530	5530	5530	0
583	20241018	115100	173558290	5530	5530	5530	5530	0
584	20241018	115000	173558290	5530	5530	5530	5530	0
585	20241018	114900	173558290	5530	5530	5530	5530	0
586	20241018	114800	173558290	5530	5540	5540	5530	2
587	20241018	114700	173547220	5530	5530	5530	5530	0
588	20241018	114600	173547220	5530	5530	5530	5530	0
589	20241018	114500	173547220	5530	5530	5530	5530	0
590	20241018	114400	173547220	5530	5530	5530	5530	0
591	20241018	114300	173547220	5530	5530	5530	5530	2
592	20241018	114200	173536160	5540	5550	5550	5540	231
593	20241018	114100	172256410	5550	5560	5560	5550	189
594	20241018	114000	171207450	5560	5560	5560	5560	102
595	20241018	113900	170640330	5570	5570	5570	5570	1
596	20241018	113800	170634760	5570	5570	5570	5570	0
597	20241018	113700	170634760	5570	5570	5570	5570	0
598	20241018	113600	170634760	5570	5570	5570	5570	1
599	20241018	113500	170629190	5560	5560	5560	5560	0
600	20241018	113400	170629190	5560	5560	5560	5560	0
601	20241018	113300	170629190	5560	5560	5560	5560	0
602	20241018	113200	170629190	5560	5560	5560	5560	0
603	20241018	113100	170629190	5560	5560	5560	5560	5
604	20241018	113000	170601390	5570	5570	5570	5550	454
605	20241018	112900	168080750	5560	5560	5560	5560	0
606	20241018	112800	168080750	5560	5560	5560	5560	0
607	20241018	112700	168080750	5560	5560	5560	5560	53
608	20241018	112600	167786070	5560	5560	5560	5560	10
609	20241018	112500	167730470	5560	5560	5560	5560	15
610	20241018	112400	167647070	5560	5560	5560	5560	4
611	20241018	112300	167624830	5560	5560	5560	5560	21
612	20241018	112200	167508070	5550	5560	5560	5550	303
613	20241018	112100	165826390	5560	5560	5560	5560	13
614	20241018	112000	165754110	5550	5560	5560	5550	438
615	20241018	111900	163322110	5560	5560	5560	5560	100
616	20241018	111800	162766110	5560	5560	5560	5560	175
617	20241018	111700	161793110	5560	5560	5560	5560	0
618	20241018	111600	161793110	5560	5570	5570	5560	816
619	20241018	111500	157248010	5580	5580	5580	5580	50
620	20241018	111400	156969010	5580	5580	5580	5580	0
621	20241018	111300	156969010	5580	5580	5580	5580	6
622	20241018	111200	156935530	5580	5580	5580	5580	0
623	20241018	111100	156935530	5580	5580	5580	5580	0
624	20241018	111000	156935530	5580	5580	5580	5580	200
625	20241018	110900	155819530	5580	5580	5580	5580	1000
626	20241018	110800	150239530	5580	5580	5580	5580	31
627	20241018	110700	150066550	5580	5580	5580	5580	113
628	20241018	110600	149436010	5580	5580	5580	5580	980
629	20241018	110500	143967610	5580	5600	5600	5580	25
630	20241018	110400	143828090	5590	5600	5600	5590	3
631	20241018	110300	143811310	5590	5590	5590	5590	0
632	20241018	110200	143811310	5590	5590	5590	5590	148
633	20241018	110100	142983990	5590	5590	5590	5590	100
634	20241018	110000	142424990	5590	5590	5590	5590	44
635	20241018	105900	142179030	5580	5580	5580	5580	12
636	20241018	105800	142112070	5580	5580	5580	5580	38
637	20241018	105700	141900030	5580	5580	5580	5580	0
638	20241018	105600	141900030	5580	5580	5580	5580	0
639	20241018	105500	141900030	5580	5590	5590	5580	5
640	20241018	105400	141872120	5590	5590	5590	5590	2
641	20241018	105300	141860940	5570	5570	5570	5570	197
642	20241018	105200	140763650	5570	5570	5570	5570	0
643	20241018	105100	140763650	5570	5570	5570	5570	0
644	20241018	105000	140763650	5570	5570	5570	5570	131
645	20241018	104900	140033980	5570	5570	5570	5570	369
646	20241018	104800	137978650	5580	5580	5580	5580	241
647	20241018	104700	136633870	5590	5590	5590	5590	163
648	20241018	104600	135722700	5580	5600	5600	5580	61
649	20241018	104500	135382300	5580	5580	5580	5580	0
650	20241018	104400	135382300	5580	5580	5580	5580	0
651	20241018	104300	135382300	5580	5580	5580	5580	11
652	20241018	104200	135320920	5580	5580	5580	5580	289
653	20241018	104100	133708300	5590	5590	5590	5590	115
654	20241018	104000	133065450	5590	5590	5590	5590	14
655	20241018	103900	132987190	5590	5590	5590	5590	1
656	20241018	103800	132981600	5590	5580	5590	5580	154
657	20241018	103700	132122160	5590	5590	5590	5590	5
658	20241018	103600	132094210	5580	5580	5580	5580	0
659	20241018	103500	132094210	5580	5580	5580	5580	300
660	20241018	103400	130420210	5590	5600	5600	5590	260
661	20241018	103300	128966100	5620	5600	5620	5600	15
662	20241018	103200	128882070	5600	5600	5600	5600	0
663	20241018	103100	128882070	5600	5600	5600	5600	104
664	20241018	103000	128299670	5600	5600	5600	5600	14
665	20241018	102900	128221270	5600	5600	5600	5600	0
666	20241018	102800	128221270	5600	5600	5600	5600	1
667	20241018	102700	128215670	5590	5610	5610	5590	751
668	20241018	102600	124011460	5610	5610	5610	5610	72
669	20241018	102500	123607540	5610	5610	5610	5610	0
670	20241018	102400	123607540	5610	5630	5630	5610	694
671	20241018	102300	119714180	5620	5620	5620	5620	87
672	20241018	102200	119225240	5620	5620	5620	5620	18
673	20241018	102100	119124080	5610	5620	5620	5600	1314
674	20241018	102000	111755540	5630	5630	5630	5630	0
675	20241018	101900	111755540	5630	5630	5630	5630	1
676	20241018	101800	111749910	5620	5630	5630	5600	161
677	20241018	101700	110847080	5640	5640	5640	5640	0
678	20241018	101600	110847080	5640	5640	5640	5640	1
679	20241018	101500	110841440	5600	5660	5660	5600	1043
680	20241018	101400	104999620	5620	5610	5620	5610	984
681	20241018	101300	99478870	5630	5630	5630	5630	2
682	20241018	101200	99467610	5640	5640	5640	5640	0
683	20241018	101100	99467610	5640	5640	5640	5640	6
684	20241018	101000	99433770	5650	5650	5650	5650	0
685	20241018	100900	99433770	5650	5650	5650	5650	0
686	20241018	100800	99433770	5650	5650	5650	5650	11
687	20241018	100700	99371620	5620	5620	5620	5620	30
688	20241018	100600	99203020	5650	5650	5650	5650	4
689	20241018	100500	99180420	5630	5610	5630	5610	39
690	20241018	100400	98961570	5610	5610	5610	5610	18
691	20241018	100300	98860590	5610	5610	5610	5610	1
692	20241018	100200	98854980	5590	5590	5590	5590	0
693	20241018	100100	98854980	5590	5590	5590	5590	0
694	20241018	100000	98854980	5590	5590	5590	5590	1
695	20241018	095900	98849390	5590	5600	5610	5590	14
696	20241018	095800	98771000	5610	5610	5610	5610	0
697	20241018	095700	98771000	5610	5610	5610	5610	1
698	20241018	095600	98765390	5590	5590	5590	5590	1
699	20241018	095500	98759800	5590	5590	5590	5590	9
700	20241018	095400	98709490	5580	5590	5590	5580	136
701	20241018	095300	97950590	5590	5610	5610	5590	147
702	20241018	095200	97127400	5600	5600	5600	5600	856
703	20241018	095100	92333800	5590	5590	5590	5590	0
704	20241018	095000	92333800	5590	5590	5590	5590	134
705	20241018	094900	91584740	5630	5630	5630	5630	1
706	20241018	094800	91579110	5590	5630	5630	5590	200
707	20241018	094700	90460070	5600	5610	5610	5600	97
708	20241018	094600	89916450	5650	5650	5650	5650	0
709	20241018	094500	89916450	5650	5650	5650	5650	34
710	20241018	094400	89724350	5650	5650	5650	5650	3
711	20241018	094300	89707400	5620	5660	5660	5620	120
712	20241018	094200	89032960	5630	5630	5630	5630	92
713	20241018	094100	88515000	5630	5630	5630	5630	8
714	20241018	094000	88469960	5630	5630	5630	5630	0
715	20241018	093900	88469960	5630	5630	5630	5630	0
716	20241018	093800	88469960	5630	5630	5630	5630	0
717	20241018	093700	88469960	5630	5630	5630	5630	0
718	20241018	093600	88469960	5630	5630	5630	5630	143
719	20241018	093500	87664870	5660	5640	5660	5640	92
720	20241018	093400	87145970	5660	5630	5660	5630	301
721	20241018	093300	85448400	5630	5630	5630	5630	92
722	20241018	093200	84930440	5610	5610	5610	5610	0
723	20241018	093100	84930440	5610	5610	5610	5610	460
724	20241018	093000	82349840	5610	5610	5620	5610	79
725	20241018	092900	81906640	5620	5600	5620	5600	206
726	20241018	092800	80752610	5600	5620	5620	5600	175
727	20241018	092700	79771530	5630	5630	5630	5630	0
728	20241018	092600	79771530	5630	5610	5630	5610	26
729	20241018	092500	79625650	5610	5600	5610	5570	563
730	20241018	092400	76486010	5590	5600	5600	5590	94
731	20241018	092300	75959740	5600	5600	5600	5600	0
732	20241018	092200	75959740	5600	5630	5630	5600	350
733	20241018	092100	73999510	5630	5610	5630	5610	231
734	20241018	092000	72699810	5620	5670	5670	5620	1190
735	20241018	091900	65984320	5700	5700	5700	5700	0
736	20241018	091800	65984320	5700	5700	5700	5700	11
737	20241018	091700	65921620	5670	5670	5670	5670	0
738	20241018	091600	65921620	5670	5670	5670	5670	20
739	20241018	091500	65808220	5710	5710	5710	5710	52
740	20241018	091400	65511300	5720	5720	5720	5720	0
741	20241018	091300	65511300	5720	5720	5720	5720	9
742	20241018	091200	65459820	5710	5700	5730	5650	418
743	20241018	091100	63087110	5760	5760	5760	5760	8
744	20241018	091000	63041030	5780	5750	5780	5750	3
745	20241018	090900	63023740	5700	5720	5720	5650	9485
746	20241018	090800	9329810	5750	5740	5750	5740	16
747	20241018	090700	9237820	5720	5750	5750	5720	348
748	20241018	090600	7247230	5720	5720	5720	5720	70
749	20241018	090500	6846830	5710	5750	5750	5710	76
750	20241018	090400	6409870	5750	5750	5750	5750	100
751	20241018	090300	5834870	5760	5760	5760	5760	1
752	20241018	090200	5829110	5790	5790	5790	5790	130
753	20241018	090100	5076410	5870	5900	5900	5800	715
754	20241018	090000	920400	5900	5900	5900	5900	156