KissMeData/190650/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203600	16810880	5580	5580	5580	5580	297
3	20241018	203500	16810880	5580	5580	5580	5580	0
4	20241018	203400	16810880	5580	5580	5580	5580	0
5	20241018	203300	16810880	5580	5580	5580	5580	0
6	20241018	203200	16810880	5580	5580	5580	5580	0
7	20241018	203100	16810880	5580	5580	5580	5580	0
8	20241018	203000	16810880	5580	5580	5580	5580	0
9	20241018	202900	16810880	5580	5580	5580	5580	0
10	20241018	202800	16810880	5580	5580	5580	5580	0
11	20241018	202700	16810880	5580	5580	5580	5580	0
12	20241018	202600	16810880	5580	5580	5580	5580	0
13	20241018	202500	16810880	5580	5580	5580	5580	0
14	20241018	202400	16810880	5580	5580	5580	5580	0
15	20241018	202300	16810880	5580	5580	5580	5580	0
16	20241018	202200	16810880	5580	5580	5580	5580	0
17	20241018	202100	16810880	5580	5580	5580	5580	0
18	20241018	202000	16810880	5580	5580	5580	5580	0
19	20241018	201900	16810880	5580	5580	5580	5580	0
20	20241018	201800	16810880	5580	5580	5580	5580	0
21	20241018	201700	16810880	5580	5580	5580	5580	0
22	20241018	201600	16810880	5580	5580	5580	5580	0
23	20241018	201500	16810880	5580	5580	5580	5580	0
24	20241018	201400	16810880	5580	5580	5580	5580	0
25	20241018	201300	16810880	5580	5580	5580	5580	0
26	20241018	201200	16810880	5580	5580	5580	5580	0
27	20241018	201100	16810880	5580	5580	5580	5580	0
28	20241018	201000	16810880	5580	5580	5580	5580	0
29	20241018	200900	16810880	5580	5580	5580	5580	0
30	20241018	200800	16810880	5580	5580	5580	5580	0
31	20241018	200700	16810880	5580	5580	5580	5580	0
32	20241018	200600	16810880	5580	5580	5580	5580	297
33	20241018	200500	16810880	5580	5580	5580	5580	0
34	20241018	200400	16810880	5580	5580	5580	5580	0
35	20241018	200300	16810880	5580	5580	5580	5580	0
36	20241018	200200	16810880	5580	5580	5580	5580	0
37	20241018	200100	16810880	5580	5580	5580	5580	0
38	20241018	200000	16810880	5580	5580	5580	5580	0
39	20241018	195900	16810880	5580	5580	5580	5580	0
40	20241018	195800	16810880	5580	5580	5580	5580	0
41	20241018	195700	16810880	5580	5580	5580	5580	0
42	20241018	195600	16810880	5580	5580	5580	5580	0
43	20241018	195500	16810880	5580	5580	5580	5580	0
44	20241018	195400	16810880	5580	5580	5580	5580	0
45	20241018	195300	16810880	5580	5580	5580	5580	0
46	20241018	195200	16810880	5580	5580	5580	5580	0
47	20241018	195100	16810880	5580	5580	5580	5580	0
48	20241018	195000	16810880	5580	5580	5580	5580	0
49	20241018	194900	16810880	5580	5580	5580	5580	0
50	20241018	194800	16810880	5580	5580	5580	5580	0
51	20241018	194700	16810880	5580	5580	5580	5580	0
52	20241018	194600	16810880	5580	5580	5580	5580	0
53	20241018	194500	16810880	5580	5580	5580	5580	0
54	20241018	194400	16810880	5580	5580	5580	5580	0
55	20241018	194300	16810880	5580	5580	5580	5580	0
56	20241018	194200	16810880	5580	5580	5580	5580	0
57	20241018	194100	16810880	5580	5580	5580	5580	0
58	20241018	194000	16810880	5580	5580	5580	5580	0
59	20241018	193900	16810880	5580	5580	5580	5580	0
60	20241018	193800	16810880	5580	5580	5580	5580	0
61	20241018	193700	16810880	5580	5580	5580	5580	0
62	20241018	193600	16810880	5580	5580	5580	5580	297
63	20241018	193500	16810880	5580	5580	5580	5580	0
64	20241018	193400	16810880	5580	5580	5580	5580	0
65	20241018	193300	16810880	5580	5580	5580	5580	0
66	20241018	193200	16810880	5580	5580	5580	5580	0
67	20241018	193100	16810880	5580	5580	5580	5580	0
68	20241018	193000	16810880	5580	5580	5580	5580	0
69	20241018	192900	16810880	5580	5580	5580	5580	0
70	20241018	192800	16810880	5580	5580	5580	5580	0
71	20241018	192700	16810880	5580	5580	5580	5580	0
72	20241018	192600	16810880	5580	5580	5580	5580	0
73	20241018	192500	16810880	5580	5580	5580	5580	0
74	20241018	192400	16810880	5580	5580	5580	5580	0
75	20241018	192300	16810880	5580	5580	5580	5580	0
76	20241018	192200	16810880	5580	5580	5580	5580	0
77	20241018	192100	16810880	5580	5580	5580	5580	0
78	20241018	192000	16810880	5580	5580	5580	5580	0
79	20241018	191900	16810880	5580	5580	5580	5580	0
80	20241018	191800	16810880	5580	5580	5580	5580	0
81	20241018	191700	16810880	5580	5580	5580	5580	0
82	20241018	191600	16810880	5580	5580	5580	5580	0
83	20241018	191500	16810880	5580	5580	5580	5580	0
84	20241018	191400	16810880	5580	5580	5580	5580	0
85	20241018	191300	16810880	5580	5580	5580	5580	0
86	20241018	191200	16810880	5580	5580	5580	5580	0
87	20241018	191100	16810880	5580	5580	5580	5580	0
88	20241018	191000	16810880	5580	5580	5580	5580	0
89	20241018	190900	16810880	5580	5580	5580	5580	0
90	20241018	190800	16810880	5580	5580	5580	5580	0
91	20241018	190700	16810880	5580	5580	5580	5580	0
92	20241018	190600	16810880	5580	5580	5580	5580	297
93	20241018	190500	16810880	5580	5580	5580	5580	0
94	20241018	190400	16810880	5580	5580	5580	5580	0
95	20241018	190300	16810880	5580	5580	5580	5580	0
96	20241018	190200	16810880	5580	5580	5580	5580	0
97	20241018	190100	16810880	5580	5580	5580	5580	0
98	20241018	190000	16810880	5580	5580	5580	5580	0
99	20241018	185900	16810880	5580	5580	5580	5580	0
100	20241018	185800	16810880	5580	5580	5580	5580	0
101	20241018	185700	16810880	5580	5580	5580	5580	0
102	20241018	185600	16810880	5580	5580	5580	5580	0
103	20241018	185500	16810880	5580	5580	5580	5580	0
104	20241018	185400	16810880	5580	5580	5580	5580	0
105	20241018	185300	16810880	5580	5580	5580	5580	0
106	20241018	185200	16810880	5580	5580	5580	5580	0
107	20241018	185100	16810880	5580	5580	5580	5580	0
108	20241018	185000	16810880	5580	5580	5580	5580	0
109	20241018	184900	16810880	5580	5580	5580	5580	0
110	20241018	184800	16810880	5580	5580	5580	5580	0
111	20241018	184700	16810880	5580	5580	5580	5580	0
112	20241018	184600	16810880	5580	5580	5580	5580	0
113	20241018	184500	16810880	5580	5580	5580	5580	0
114	20241018	184400	16810880	5580	5580	5580	5580	0
115	20241018	184300	16810880	5580	5580	5580	5580	0
116	20241018	184200	16810880	5580	5580	5580	5580	0
117	20241018	184100	16810880	5580	5580	5580	5580	0
118	20241018	184000	16810880	5580	5580	5580	5580	0
119	20241018	183900	16810880	5580	5580	5580	5580	0
120	20241018	183800	16810880	5580	5580	5580	5580	0
121	20241018	183700	16810880	5580	5580	5580	5580	0
122	20241018	183600	16810880	5580	5580	5580	5580	297
123	20241018	183500	16810880	5580	5580	5580	5580	0
124	20241018	183400	16810880	5580	5580	5580	5580	0
125	20241018	183300	16810880	5580	5580	5580	5580	0
126	20241018	183200	16810880	5580	5580	5580	5580	0
127	20241018	183100	16810880	5580	5580	5580	5580	0
128	20241018	183000	16810880	5580	5580	5580	5580	0
129	20241018	182900	16810880	5580	5580	5580	5580	0
130	20241018	182800	16810880	5580	5580	5580	5580	0
131	20241018	182700	16810880	5580	5580	5580	5580	0
132	20241018	182600	16810880	5580	5580	5580	5580	0
133	20241018	182500	16810880	5580	5580	5580	5580	0
134	20241018	182400	16810880	5580	5580	5580	5580	0
135	20241018	182300	16810880	5580	5580	5580	5580	0
136	20241018	182200	16810880	5580	5580	5580	5580	0
137	20241018	182100	16810880	5580	5580	5580	5580	0
138	20241018	182000	16810880	5580	5580	5580	5580	0
139	20241018	181900	16810880	5580	5580	5580	5580	0
140	20241018	181800	16810880	5580	5580	5580	5580	0
141	20241018	181700	16810880	5580	5580	5580	5580	0
142	20241018	181600	16810880	5580	5580	5580	5580	0
143	20241018	181500	16810880	5580	5580	5580	5580	0
144	20241018	181400	16810880	5580	5580	5580	5580	0
145	20241018	181300	16810880	5580	5580	5580	5580	0
146	20241018	181200	16810880	5580	5580	5580	5580	0
147	20241018	181100	16810880	5580	5580	5580	5580	0
148	20241018	181000	16810880	5580	5580	5580	5580	0
149	20241018	180900	16810880	5580	5580	5580	5580	0
150	20241018	180800	16810880	5580	5580	5580	5580	0
151	20241018	180700	16810880	5580	5580	5580	5580	0
152	20241018	180600	16810880	5580	5580	5580	5580	297
153	20241018	180500	16810880	5580	5580	5580	5580	0
154	20241018	180400	16810880	5580	5580	5580	5580	0
155	20241018	180300	16810880	5580	5580	5580	5580	0
156	20241018	180200	16810880	5580	5580	5580	5580	0
157	20241018	180100	16810880	5580	5580	5580	5580	0
158	20241018	180000	16810880	5580	5580	5580	5580	0
159	20241018	175900	16810880	5580	5580	5580	5580	0
160	20241018	175800	16810880	5580	5580	5580	5580	0
161	20241018	175700	16810880	5580	5580	5580	5580	0
162	20241018	175600	16810880	5580	5580	5580	5580	0
163	20241018	175500	16810880	5580	5580	5580	5580	0
164	20241018	175400	16810880	5580	5580	5580	5580	0
165	20241018	175300	16810880	5580	5580	5580	5580	0
166	20241018	175200	16810880	5580	5580	5580	5580	0
167	20241018	175100	16810880	5580	5580	5580	5580	0
168	20241018	175000	16810880	5580	5580	5580	5580	0
169	20241018	174900	16810880	5580	5580	5580	5580	0
170	20241018	174800	16810880	5580	5580	5580	5580	0
171	20241018	174700	16810880	5580	5580	5580	5580	0
172	20241018	174600	16810880	5580	5580	5580	5580	0
173	20241018	174500	16810880	5580	5580	5580	5580	0
174	20241018	174400	16810880	5580	5580	5580	5580	0
175	20241018	174300	16810880	5580	5580	5580	5580	0
176	20241018	174200	16810880	5580	5580	5580	5580	0
177	20241018	174100	16810880	5580	5580	5580	5580	0
178	20241018	174000	16810880	5580	5580	5580	5580	0
179	20241018	173900	16810880	5580	5580	5580	5580	0
180	20241018	173800	16810880	5580	5580	5580	5580	0
181	20241018	173700	16810880	5580	5580	5580	5580	0
182	20241018	173600	16810880	5580	5580	5580	5580	297
183	20241018	173500	16810880	5580	5580	5580	5580	0
184	20241018	173400	16810880	5580	5580	5580	5580	0
185	20241018	173300	16810880	5580	5580	5580	5580	0
186	20241018	173200	16810880	5580	5580	5580	5580	0
187	20241018	173100	16810880	5580	5580	5580	5580	0
188	20241018	173000	16810880	5580	5580	5580	5580	0
189	20241018	172900	16810880	5580	5580	5580	5580	0
190	20241018	172800	16810880	5580	5580	5580	5580	0
191	20241018	172700	16810880	5580	5580	5580	5580	0
192	20241018	172600	16810880	5580	5580	5580	5580	0
193	20241018	172500	16810880	5580	5580	5580	5580	0
194	20241018	172400	16810880	5580	5580	5580	5580	0
195	20241018	172300	16810880	5580	5580	5580	5580	0
196	20241018	172200	16810880	5580	5580	5580	5580	0
197	20241018	172100	16810880	5580	5580	5580	5580	0
198	20241018	172000	16810880	5580	5580	5580	5580	0
199	20241018	171900	16810880	5580	5580	5580	5580	0
200	20241018	171800	16810880	5580	5580	5580	5580	0
201	20241018	171700	16810880	5580	5580	5580	5580	0
202	20241018	171600	16810880	5580	5580	5580	5580	0
203	20241018	171500	16810880	5580	5580	5580	5580	0
204	20241018	171400	16810880	5580	5580	5580	5580	0
205	20241018	171300	16810880	5580	5580	5580	5580	0
206	20241018	171200	16810880	5580	5580	5580	5580	0
207	20241018	171100	16810880	5580	5580	5580	5580	0
208	20241018	171000	16810880	5580	5580	5580	5580	0
209	20241018	170900	16810880	5580	5580	5580	5580	0
210	20241018	170800	16810880	5580	5580	5580	5580	0
211	20241018	170700	16810880	5580	5580	5580	5580	0
212	20241018	170600	16810880	5580	5580	5580	5580	297
213	20241018	170500	16810880	5580	5580	5580	5580	0
214	20241018	170400	16810880	5580	5580	5580	5580	0
215	20241018	170300	16810880	5580	5580	5580	5580	0
216	20241018	170200	16810880	5580	5580	5580	5580	0
217	20241018	170100	16810880	5580	5580	5580	5580	0
218	20241018	170000	16810880	5580	5580	5580	5580	0
219	20241018	165900	16810880	5580	5580	5580	5580	0
220	20241018	165800	16810880	5580	5580	5580	5580	0
221	20241018	165700	16810880	5580	5580	5580	5580	0
222	20241018	165600	16810880	5580	5580	5580	5580	0
223	20241018	165500	16810880	5580	5580	5580	5580	0
224	20241018	165400	16810880	5580	5580	5580	5580	0
225	20241018	165300	16810880	5580	5580	5580	5580	0
226	20241018	165200	16810880	5580	5580	5580	5580	0
227	20241018	165100	16810880	5580	5580	5580	5580	0
228	20241018	165000	16810880	5580	5580	5580	5580	0
229	20241018	164900	16810880	5580	5580	5580	5580	0
230	20241018	164800	16810880	5580	5580	5580	5580	0
231	20241018	164700	16810880	5580	5580	5580	5580	0
232	20241018	164600	16810880	5580	5580	5580	5580	0
233	20241018	164500	16810880	5580	5580	5580	5580	0
234	20241018	164400	16810880	5580	5580	5580	5580	0
235	20241018	164300	16810880	5580	5580	5580	5580	0
236	20241018	164200	16810880	5580	5580	5580	5580	0
237	20241018	164100	16810880	5580	5580	5580	5580	0
238	20241018	164000	16810880	5580	5580	5580	5580	0
239	20241018	163900	16810880	5580	5580	5580	5580	0
240	20241018	163800	16810880	5580	5580	5580	5580	0
241	20241018	163700	16810880	5580	5580	5580	5580	0
242	20241018	163600	16810880	5580	5580	5580	5580	297
243	20241018	163500	16810880	5580	5580	5580	5580	0
244	20241018	163400	16810880	5580	5580	5580	5580	0
245	20241018	163300	16810880	5580	5580	5580	5580	0
246	20241018	163200	16810880	5580	5580	5580	5580	0
247	20241018	163100	16810880	5580	5580	5580	5580	0
248	20241018	163000	16810880	5580	5580	5580	5580	0
249	20241018	162900	16810880	5580	5580	5580	5580	0
250	20241018	162800	16810880	5580	5580	5580	5580	0
251	20241018	162700	16810880	5580	5580	5580	5580	0
252	20241018	162600	16810880	5580	5580	5580	5580	0
253	20241018	162500	16810880	5580	5580	5580	5580	0
254	20241018	162400	16810880	5580	5580	5580	5580	0
255	20241018	162300	16810880	5580	5580	5580	5580	0
256	20241018	162200	16810880	5580	5580	5580	5580	0
257	20241018	162100	16810880	5580	5580	5580	5580	0
258	20241018	162000	16810880	5580	5580	5580	5580	0
259	20241018	161900	16810880	5580	5580	5580	5580	0
260	20241018	161800	16810880	5580	5580	5580	5580	0
261	20241018	161700	16810880	5580	5580	5580	5580	0
262	20241018	161600	16810880	5580	5580	5580	5580	0
263	20241018	161500	16810880	5580	5580	5580	5580	0
264	20241018	161400	16810880	5580	5580	5580	5580	0
265	20241018	161300	16810880	5580	5580	5580	5580	0
266	20241018	161200	16810880	5580	5580	5580	5580	0
267	20241018	161100	16810880	5580	5580	5580	5580	0
268	20241018	161000	16810880	5580	5580	5580	5580	0
269	20241018	160900	16810880	5580	5580	5580	5580	0
270	20241018	160800	16810880	5580	5580	5580	5580	0
271	20241018	160700	16810880	5580	5580	5580	5580	0
272	20241018	160600	16810880	5580	5580	5580	5580	297
273	20241018	160500	16810880	5580	5580	5580	5580	0
274	20241018	160400	16810880	5580	5580	5580	5580	0
275	20241018	160300	16810880	5580	5580	5580	5580	0
276	20241018	160200	16810880	5580	5580	5580	5580	0
277	20241018	160100	16810880	5580	5580	5580	5580	0
278	20241018	160000	16810880	5580	5580	5580	5580	0
279	20241018	155900	16810880	5580	5580	5580	5580	0
280	20241018	155800	16810880	5580	5580	5580	5580	0
281	20241018	155700	16810880	5580	5580	5580	5580	0
282	20241018	155600	16810880	5580	5580	5580	5580	0
283	20241018	155500	16810880	5580	5580	5580	5580	0
284	20241018	155400	16810880	5580	5580	5580	5580	0
285	20241018	155300	16810880	5580	5580	5580	5580	0
286	20241018	155200	16810880	5580	5580	5580	5580	0
287	20241018	155100	16810880	5580	5580	5580	5580	0
288	20241018	155000	16810880	5580	5580	5580	5580	0
289	20241018	154900	16810880	5580	5580	5580	5580	0
290	20241018	154800	16810880	5580	5580	5580	5580	0
291	20241018	154700	16810880	5580	5580	5580	5580	0
292	20241018	154600	16810880	5580	5580	5580	5580	0
293	20241018	154500	16810880	5580	5580	5580	5580	0
294	20241018	154400	16810880	5580	5580	5580	5580	0
295	20241018	154300	16810880	5580	5580	5580	5580	0
296	20241018	154200	16810880	5580	5580	5580	5580	0
297	20241018	154100	16810880	5580	5580	5580	5580	0
298	20241018	154000	16810880	5580	5580	5580	5580	0
299	20241018	153900	16810880	5580	5580	5580	5580	0
300	20241018	153800	16810880	5580	5580	5580	5580	0
301	20241018	153700	16810880	5580	5580	5580	5580	0
302	20241018	153600	16810880	5580	5580	5580	5580	297
303	20241018	153500	16810880	5580	5580	5580	5580	0
304	20241018	153400	16810880	5580	5580	5580	5580	0
305	20241018	153300	16810880	5580	5580	5580	5580	0
306	20241018	153200	16810880	5580	5580	5580	5580	0
307	20241018	153100	16810880	5580	5580	5580	5580	0
308	20241018	153000	16810880	5580	5580	5580	5580	297
309	20241018	152900	15153620	5590	5590	5590	5590	0
310	20241018	152800	15153620	5590	5590	5590	5590	0
311	20241018	152700	15153620	5590	5590	5590	5590	0
312	20241018	152600	15153620	5590	5590	5590	5590	0
313	20241018	152500	15153620	5590	5590	5590	5590	0
314	20241018	152400	15153620	5590	5590	5590	5590	0
315	20241018	152300	15153620	5590	5590	5590	5590	0
316	20241018	152200	15153620	5590	5590	5590	5590	0
317	20241018	152100	15153620	5590	5590	5590	5590	0
318	20241018	152000	15153620	5590	5590	5590	5590	0
319	20241018	151900	15153620	5590	5590	5590	5590	0
320	20241018	151800	15153620	5590	5590	5590	5590	0
321	20241018	151700	15153620	5590	5590	5590	5590	0
322	20241018	151600	15153620	5590	5590	5590	5590	0
323	20241018	151500	15153620	5590	5590	5590	5590	0
324	20241018	151400	15153620	5590	5590	5590	5590	0
325	20241018	151300	15153620	5590	5590	5590	5590	0
326	20241018	151200	15153620	5590	5590	5590	5590	10
327	20241018	151100	15097720	5580	5580	5580	5580	0
328	20241018	151000	15097720	5580	5580	5580	5580	0
329	20241018	150900	15097720	5580	5580	5580	5580	0
330	20241018	150800	15097720	5580	5580	5580	5580	0
331	20241018	150700	15097720	5580	5580	5580	5580	0
332	20241018	150600	15097720	5580	5580	5580	5580	0
333	20241018	150500	15097720	5580	5580	5580	5580	0
334	20241018	150400	15097720	5580	5580	5580	5580	0
335	20241018	150300	15097720	5580	5580	5580	5580	0
336	20241018	150200	15097720	5580	5580	5580	5580	0
337	20241018	150100	15097720	5580	5580	5580	5580	0
338	20241018	150000	15097720	5580	5580	5580	5580	0
339	20241018	145900	15097720	5580	5580	5580	5580	243
340	20241018	145800	13741780	5580	5580	5580	5580	0
341	20241018	145700	13741780	5580	5580	5580	5580	0
342	20241018	145600	13741780	5580	5580	5580	5580	0
343	20241018	145500	13741780	5580	5580	5580	5580	0
344	20241018	145400	13741780	5580	5580	5580	5580	0
345	20241018	145300	13741780	5580	5580	5580	5580	0
346	20241018	145200	13741780	5580	5580	5580	5580	0
347	20241018	145100	13741780	5580	5580	5580	5580	0
348	20241018	145000	13741780	5580	5580	5580	5580	0
349	20241018	144900	13741780	5580	5580	5580	5580	0
350	20241018	144800	13741780	5580	5580	5580	5580	0
351	20241018	144700	13741780	5580	5580	5580	5580	15
352	20241018	144600	13658080	5570	5570	5570	5570	0
353	20241018	144500	13658080	5570	5570	5570	5570	0
354	20241018	144400	13658080	5570	5570	5570	5570	0
355	20241018	144300	13658080	5570	5570	5570	5570	0
356	20241018	144200	13658080	5570	5570	5570	5570	0
357	20241018	144100	13658080	5570	5570	5570	5570	0
358	20241018	144000	13658080	5570	5570	5570	5570	0
359	20241018	143900	13658080	5570	5570	5570	5570	0
360	20241018	143800	13658080	5570	5570	5570	5570	0
361	20241018	143700	13658080	5570	5570	5570	5570	0
362	20241018	143600	13658080	5570	5570	5570	5570	0
363	20241018	143500	13658080	5570	5570	5570	5570	0
364	20241018	143400	13658080	5570	5570	5570	5570	0
365	20241018	143300	13658080	5570	5570	5570	5570	0
366	20241018	143200	13658080	5570	5570	5570	5570	0
367	20241018	143100	13658080	5570	5570	5570	5570	0
368	20241018	143000	13658080	5570	5570	5570	5570	0
369	20241018	142900	13658080	5570	5570	5570	5570	0
370	20241018	142800	13658080	5570	5570	5570	5570	0
371	20241018	142700	13658080	5570	5570	5570	5570	0
372	20241018	142600	13658080	5570	5570	5570	5570	0
373	20241018	142500	13658080	5570	5570	5570	5570	0
374	20241018	142400	13658080	5570	5570	5570	5570	0
375	20241018	142300	13658080	5570	5570	5570	5570	0
376	20241018	142200	13658080	5570	5570	5570	5570	0
377	20241018	142100	13658080	5570	5570	5570	5570	0
378	20241018	142000	13658080	5570	5570	5570	5570	0
379	20241018	141900	13658080	5570	5570	5570	5570	0
380	20241018	141800	13658080	5570	5570	5570	5570	0
381	20241018	141700	13658080	5570	5570	5570	5570	0
382	20241018	141600	13658080	5570	5570	5570	5570	1
383	20241018	141500	13652510	5570	5570	5570	5570	0
384	20241018	141400	13652510	5570	5570	5570	5570	0
385	20241018	141300	13652510	5570	5570	5570	5570	1
386	20241018	141200	13646940	5570	5570	5570	5570	0
387	20241018	141100	13646940	5570	5570	5570	5570	0
388	20241018	141000	13646940	5570	5570	5570	5570	0
389	20241018	140900	13646940	5570	5570	5570	5570	0
390	20241018	140800	13646940	5570	5570	5570	5570	0
391	20241018	140700	13646940	5570	5570	5570	5570	0
392	20241018	140600	13646940	5570	5570	5570	5570	0
393	20241018	140500	13646940	5570	5570	5570	5570	0
394	20241018	140400	13646940	5570	5570	5570	5570	0
395	20241018	140300	13646940	5570	5570	5570	5570	0
396	20241018	140200	13646940	5570	5570	5570	5570	1
397	20241018	140100	13641370	5570	5570	5570	5570	0
398	20241018	140000	13641370	5570	5570	5570	5570	0
399	20241018	135900	13641370	5570	5570	5570	5570	0
400	20241018	135800	13641370	5570	5570	5570	5570	0
401	20241018	135700	13641370	5570	5570	5570	5570	1
402	20241018	135600	13635800	5590	5590	5590	5590	0
403	20241018	135500	13635800	5590	5590	5590	5590	0
404	20241018	135400	13635800	5590	5590	5590	5590	5
405	20241018	135300	13607850	5560	5560	5560	5560	0
406	20241018	135200	13607850	5560	5560	5560	5560	0
407	20241018	135100	13607850	5560	5560	5560	5560	0
408	20241018	135000	13607850	5560	5560	5560	5560	1
409	20241018	134900	13602290	5570	5570	5570	5570	0
410	20241018	134800	13602290	5570	5570	5570	5570	0
411	20241018	134700	13602290	5570	5570	5570	5570	0
412	20241018	134600	13602290	5570	5570	5570	5570	0
413	20241018	134500	13602290	5570	5570	5570	5570	0
414	20241018	134400	13602290	5570	5570	5570	5570	0
415	20241018	134300	13602290	5570	5570	5570	5570	1
416	20241018	134200	13596720	5560	5560	5560	5560	0
417	20241018	134100	13596720	5560	5560	5560	5560	0
418	20241018	134000	13596720	5560	5560	5560	5560	0
419	20241018	133900	13596720	5560	5560	5560	5560	0
420	20241018	133800	13596720	5560	5560	5560	5560	100
421	20241018	133700	13040720	5560	5560	5560	5560	0
422	20241018	133600	13040720	5560	5560	5560	5560	1
423	20241018	133500	13035160	5580	5580	5580	5580	0
424	20241018	133400	13035160	5580	5580	5580	5580	0
425	20241018	133300	13035160	5580	5580	5580	5580	0
426	20241018	133200	13035160	5580	5580	5580	5580	0
427	20241018	133100	13035160	5580	5580	5580	5580	0
428	20241018	133000	13035160	5580	5550	5580	5550	350
429	20241018	132900	11091160	5550	5550	5550	5550	1
430	20241018	132800	11085610	5580	5580	5580	5580	46
431	20241018	132700	10828930	5550	5550	5550	5550	0
432	20241018	132600	10828930	5550	5550	5550	5550	0
433	20241018	132500	10828930	5550	5560	5560	5550	100
434	20241018	132400	10273450	5540	5540	5540	5540	0
435	20241018	132300	10273450	5540	5540	5540	5540	0
436	20241018	132200	10273450	5540	5580	5580	5540	350
437	20241018	132100	8328380	5580	5580	5580	5580	0
438	20241018	132000	8328380	5580	5580	5580	5580	0
439	20241018	131900	8328380	5580	5580	5580	5580	0
440	20241018	131800	8328380	5580	5580	5580	5580	0
441	20241018	131700	8328380	5580	5580	5580	5580	0
442	20241018	131600	8328380	5580	5580	5580	5580	0
443	20241018	131500	8328380	5580	5580	5580	5580	1
444	20241018	131400	8322800	5590	5590	5590	5590	0
445	20241018	131300	8322800	5590	5590	5590	5590	0
446	20241018	131200	8322800	5590	5590	5590	5590	5
447	20241018	131100	8294850	5580	5580	5580	5580	0
448	20241018	131000	8294850	5580	5580	5580	5580	0
449	20241018	130900	8294850	5580	5590	5590	5580	8
450	20241018	130800	8250200	5590	5590	5590	5590	211
451	20241018	130700	7070710	5590	5590	5590	5590	9
452	20241018	130600	7020400	5590	5590	5590	5590	0
453	20241018	130500	7020400	5590	5590	5590	5590	0
454	20241018	130400	7020400	5590	5590	5590	5590	0
455	20241018	130300	7020400	5590	5590	5590	5590	0
456	20241018	130200	7020400	5590	5590	5590	5590	0
457	20241018	130100	7020400	5590	5590	5590	5590	1
458	20241018	130000	7014810	5590	5590	5590	5590	1
459	20241018	125900	7009220	5610	5590	5610	5590	23
460	20241018	125800	6880590	5590	5590	5590	5590	110
461	20241018	125700	6265690	5590	5590	5590	5590	16
462	20241018	125600	6176250	5590	5590	5590	5590	1
463	20241018	125500	6170660	5590	5590	5590	5590	0
464	20241018	125400	6170660	5590	5590	5590	5590	1
465	20241018	125300	6165070	5590	5590	5590	5590	0
466	20241018	125200	6165070	5590	5590	5590	5590	0
467	20241018	125100	6165070	5590	5590	5590	5590	0
468	20241018	125000	6165070	5590	5590	5590	5590	0
469	20241018	124900	6165070	5590	5590	5590	5590	0
470	20241018	124800	6165070	5590	5590	5590	5590	0
471	20241018	124700	6165070	5590	5590	5590	5590	1
472	20241018	124600	6159480	5600	5600	5600	5600	0
473	20241018	124500	6159480	5600	5600	5600	5600	0
474	20241018	124400	6159480	5600	5600	5600	5600	0
475	20241018	124300	6159480	5600	5600	5600	5600	0
476	20241018	124200	6159480	5600	5600	5600	5600	0
477	20241018	124100	6159480	5600	5600	5600	5600	0
478	20241018	124000	6159480	5600	5600	5600	5600	0
479	20241018	123900	6159480	5600	5600	5600	5600	0
480	20241018	123800	6159480	5600	5600	5600	5600	0
481	20241018	123700	6159480	5600	5600	5600	5600	0
482	20241018	123600	6159480	5600	5600	5600	5600	2
483	20241018	123500	6148280	5590	5590	5590	5590	0
484	20241018	123400	6148280	5590	5590	5590	5590	0
485	20241018	123300	6148280	5590	5590	5590	5590	0
486	20241018	123200	6148280	5590	5600	5600	5590	50
487	20241018	123100	5868770	5600	5600	5600	5600	0
488	20241018	123000	5868770	5600	5600	5600	5600	0
489	20241018	122900	5868770	5600	5600	5600	5600	5
490	20241018	122800	5840770	5600	5600	5600	5600	8
491	20241018	122700	5795970	5600	5600	5600	5600	6
492	20241018	122600	5762370	5600	5600	5600	5600	0
493	20241018	122500	5762370	5600	5600	5600	5600	164
494	20241018	122400	4843970	5610	5610	5610	5610	0
495	20241018	122300	4843970	5610	5610	5610	5610	0
496	20241018	122200	4843970	5610	5610	5610	5610	0
497	20241018	122100	4843970	5610	5610	5610	5610	0
498	20241018	122000	4843970	5610	5610	5610	5610	0
499	20241018	121900	4843970	5610	5610	5610	5610	0
500	20241018	121800	4843970	5610	5610	5610	5610	0
501	20241018	121700	4843970	5610	5610	5610	5610	0
502	20241018	121600	4843970	5610	5610	5610	5610	0
503	20241018	121500	4843970	5610	5610	5610	5610	0
504	20241018	121400	4843970	5610	5610	5610	5610	0
505	20241018	121300	4843970	5610	5610	5610	5610	0
506	20241018	121200	4843970	5610	5610	5610	5610	0
507	20241018	121100	4843970	5610	5610	5610	5610	0
508	20241018	121000	4843970	5610	5610	5610	5610	0
509	20241018	120900	4843970	5610	5610	5610	5610	0
510	20241018	120800	4843970	5610	5610	5610	5610	0
511	20241018	120700	4843970	5610	5610	5610	5610	0
512	20241018	120600	4843970	5610	5610	5610	5610	40
513	20241018	120500	4619570	5590	5590	5590	5590	0
514	20241018	120400	4619570	5590	5590	5590	5590	0
515	20241018	120300	4619570	5590	5590	5590	5590	0
516	20241018	120200	4619570	5590	5590	5590	5590	0
517	20241018	120100	4619570	5590	5590	5590	5590	0
518	20241018	120000	4619570	5590	5590	5590	5590	0
519	20241018	115900	4619570	5590	5590	5590	5590	0
520	20241018	115800	4619570	5590	5590	5590	5590	0
521	20241018	115700	4619570	5590	5590	5590	5590	0
522	20241018	115600	4619570	5590	5590	5590	5590	0
523	20241018	115500	4619570	5590	5590	5590	5590	0
524	20241018	115400	4619570	5590	5590	5590	5590	0
525	20241018	115300	4619570	5590	5590	5590	5590	0
526	20241018	115200	4619570	5590	5590	5590	5590	0
527	20241018	115100	4619570	5590	5590	5590	5590	0
528	20241018	115000	4619570	5590	5590	5590	5590	0
529	20241018	114900	4619570	5590	5590	5590	5590	0
530	20241018	114800	4619570	5590	5590	5590	5590	0
531	20241018	114700	4619570	5590	5590	5590	5590	0
532	20241018	114600	4619570	5590	5590	5590	5590	0
533	20241018	114500	4619570	5590	5590	5590	5590	0
534	20241018	114400	4619570	5590	5590	5590	5590	0
535	20241018	114300	4619570	5590	5600	5600	5590	500
536	20241018	114200	1822420	5630	5630	5630	5630	0
537	20241018	114100	1822420	5630	5630	5630	5630	0
538	20241018	114000	1822420	5630	5630	5630	5630	0
539	20241018	113900	1822420	5630	5630	5630	5630	0
540	20241018	113800	1822420	5630	5630	5630	5630	0
541	20241018	113700	1822420	5630	5630	5630	5630	0
542	20241018	113600	1822420	5630	5630	5630	5630	0
543	20241018	113500	1822420	5630	5630	5630	5630	0
544	20241018	113400	1822420	5630	5630	5630	5630	0
545	20241018	113300	1822420	5630	5630	5630	5630	0
546	20241018	113200	1822420	5630	5630	5630	5630	0
547	20241018	113100	1822420	5630	5630	5630	5630	0
548	20241018	113000	1822420	5630	5630	5630	5630	0
549	20241018	112900	1822420	5630	5630	5630	5630	0
550	20241018	112800	1822420	5630	5630	5630	5630	0
551	20241018	112700	1822420	5630	5630	5630	5630	0
552	20241018	112600	1822420	5630	5630	5630	5630	0
553	20241018	112500	1822420	5630	5630	5630	5630	0
554	20241018	112400	1822420	5630	5630	5630	5630	0
555	20241018	112300	1822420	5630	5630	5630	5630	0
556	20241018	112200	1822420	5630	5630	5630	5630	0
557	20241018	112100	1822420	5630	5630	5630	5630	0
558	20241018	112000	1822420	5630	5630	5630	5630	0
559	20241018	111900	1822420	5630	5630	5630	5630	0
560	20241018	111800	1822420	5630	5630	5630	5630	0
561	20241018	111700	1822420	5630	5630	5630	5630	0
562	20241018	111600	1822420	5630	5630	5630	5630	0
563	20241018	111500	1822420	5630	5630	5630	5630	0
564	20241018	111400	1822420	5630	5630	5630	5630	0
565	20241018	111300	1822420	5630	5630	5630	5630	0
566	20241018	111200	1822420	5630	5630	5630	5630	0
567	20241018	111100	1822420	5630	5630	5630	5630	0
568	20241018	111000	1822420	5630	5630	5630	5630	0
569	20241018	110900	1822420	5630	5630	5630	5630	0
570	20241018	110800	1822420	5630	5630	5630	5630	0
571	20241018	110700	1822420	5630	5630	5630	5630	0
572	20241018	110600	1822420	5630	5630	5630	5630	0
573	20241018	110500	1822420	5630	5630	5630	5630	0
574	20241018	110400	1822420	5630	5630	5630	5630	0
575	20241018	110300	1822420	5630	5630	5630	5630	0
576	20241018	110200	1822420	5630	5630	5630	5630	150
577	20241018	110100	977920	5630	5630	5630	5630	0
578	20241018	110000	977920	5630	5630	5630	5630	0
579	20241018	105900	977920	5630	5630	5630	5630	0
580	20241018	105800	977920	5630	5630	5630	5630	0
581	20241018	105700	977920	5630	5630	5630	5630	0
582	20241018	105600	977920	5630	5630	5630	5630	0
583	20241018	105500	977920	5630	5630	5630	5630	0
584	20241018	105400	977920	5630	5630	5630	5630	0
585	20241018	105300	977920	5630	5630	5630	5630	0
586	20241018	105200	977920	5630	5630	5630	5630	0
587	20241018	105100	977920	5630	5630	5630	5630	0
588	20241018	105000	977920	5630	5630	5630	5630	0
589	20241018	104900	977920	5630	5630	5630	5630	0
590	20241018	104800	977920	5630	5630	5630	5630	0
591	20241018	104700	977920	5630	5630	5630	5630	0
592	20241018	104600	977920	5630	5630	5630	5630	0
593	20241018	104500	977920	5630	5630	5630	5630	0
594	20241018	104400	977920	5630	5630	5630	5630	0
595	20241018	104300	977920	5630	5630	5630	5630	0
596	20241018	104200	977920	5630	5630	5630	5630	0
597	20241018	104100	977920	5630	5630	5630	5630	0
598	20241018	104000	977920	5630	5630	5630	5630	0
599	20241018	103900	977920	5630	5630	5630	5630	0
600	20241018	103800	977920	5630	5630	5630	5630	0
601	20241018	103700	977920	5630	5630	5630	5630	0
602	20241018	103600	977920	5630	5630	5630	5630	0
603	20241018	103500	977920	5630	5630	5630	5630	0
604	20241018	103400	977920	5630	5630	5630	5630	0
605	20241018	103300	977920	5630	5630	5630	5630	0
606	20241018	103200	977920	5630	5630	5630	5630	0
607	20241018	103100	977920	5630	5630	5630	5630	0
608	20241018	103000	977920	5630	5630	5630	5630	0
609	20241018	102900	977920	5630	5630	5630	5630	0
610	20241018	102800	977920	5630	5630	5630	5630	0
611	20241018	102700	977920	5630	5630	5630	5630	0
612	20241018	102600	977920	5630	5630	5630	5630	0
613	20241018	102500	977920	5630	5630	5630	5630	0
614	20241018	102400	977920	5630	5630	5630	5630	0
615	20241018	102300	977920	5630	5630	5630	5630	0
616	20241018	102200	977920	5630	5630	5630	5630	0
617	20241018	102100	977920	5630	5630	5630	5630	0
618	20241018	102000	977920	5630	5630	5630	5630	0
619	20241018	101900	977920	5630	5630	5630	5630	0
620	20241018	101800	977920	5630	5630	5630	5630	0
621	20241018	101700	977920	5630	5630	5630	5630	0
622	20241018	101600	977920	5630	5630	5630	5630	0
623	20241018	101500	977920	5630	5630	5630	5630	0
624	20241018	101400	977920	5630	5630	5630	5630	0
625	20241018	101300	977920	5630	5630	5630	5630	0
626	20241018	101200	977920	5630	5630	5630	5630	0
627	20241018	101100	977920	5630	5630	5630	5630	0
628	20241018	101000	977920	5630	5630	5630	5630	0
629	20241018	100900	977920	5630	5630	5630	5630	0
630	20241018	100800	977920	5630	5630	5630	5630	0
631	20241018	100700	977920	5630	5630	5630	5630	0
632	20241018	100600	977920	5630	5630	5630	5630	0
633	20241018	100500	977920	5630	5630	5630	5630	0
634	20241018	100400	977920	5630	5630	5630	5630	0
635	20241018	100300	977920	5630	5630	5630	5630	0
636	20241018	100200	977920	5630	5630	5630	5630	3
637	20241018	100100	961030	5630	5630	5630	5630	0
638	20241018	100000	961030	5630	5630	5630	5630	0
639	20241018	095900	961030	5630	5630	5630	5630	0
640	20241018	095800	961030	5630	5630	5630	5630	0
641	20241018	095700	961030	5630	5630	5630	5630	0
642	20241018	095600	961030	5630	5630	5630	5630	0
643	20241018	095500	961030	5630	5630	5630	5630	1
644	20241018	095400	955400	5630	5630	5630	5630	0
645	20241018	095300	955400	5630	5630	5630	5630	0
646	20241018	095200	955400	5630	5630	5630	5630	0
647	20241018	095100	955400	5630	5630	5630	5630	0
648	20241018	095000	955400	5630	5630	5630	5630	0
649	20241018	094900	955400	5630	5630	5630	5630	0
650	20241018	094800	955400	5630	5630	5630	5630	0
651	20241018	094700	955400	5630	5630	5630	5630	0
652	20241018	094600	955400	5630	5630	5630	5630	0
653	20241018	094500	955400	5630	5630	5630	5630	1
654	20241018	094400	949770	5630	5630	5630	5630	0
655	20241018	094300	949770	5630	5630	5630	5630	0
656	20241018	094200	949770	5630	5630	5630	5630	0
657	20241018	094100	949770	5630	5630	5630	5630	2
658	20241018	094000	938510	5610	5610	5610	5610	0
659	20241018	093900	938510	5610	5610	5610	5610	0
660	20241018	093800	938510	5610	5610	5610	5610	39
661	20241018	093700	719720	5610	5610	5610	5610	0
662	20241018	093600	719720	5610	5610	5610	5610	0
663	20241018	093500	719720	5610	5610	5610	5610	0
664	20241018	093400	719720	5610	5610	5610	5610	0
665	20241018	093300	719720	5610	5610	5610	5610	0
666	20241018	093200	719720	5610	5610	5610	5610	1
667	20241018	093100	714110	5610	5610	5610	5610	10
668	20241018	093000	658010	5610	5610	5610	5610	2
669	20241018	092900	646790	5610	5610	5610	5610	0
670	20241018	092800	646790	5610	5610	5610	5610	0
671	20241018	092700	646790	5610	5610	5610	5610	3
672	20241018	092600	629960	5610	5620	5620	5610	45
673	20241018	092500	377430	5630	5630	5630	5630	0
674	20241018	092400	377430	5630	5630	5630	5630	0
675	20241018	092300	377430	5630	5630	5630	5630	50
676	20241018	092200	95930	5630	5630	5630	5630	0
677	20241018	092100	95930	5630	5630	5630	5630	0
678	20241018	092000	95930	5630	5630	5630	5630	0
679	20241018	091900	95930	5630	5630	5630	5630	2
680	20241018	091800	84670	5640	5640	5640	5640	0
681	20241018	091700	84670	5640	5640	5640	5640	0
682	20241018	091600	84670	5640	5640	5640	5640	0
683	20241018	091500	84670	5640	5640	5640	5640	0
684	20241018	091400	84670	5640	5640	5640	5640	0
685	20241018	091300	84670	5640	5640	5640	5640	0
686	20241018	091200	84670	5640	5640	5640	5640	0
687	20241018	091100	84670	5640	5640	5640	5640	0
688	20241018	091000	84670	5640	5640	5640	5640	0
689	20241018	090900	84670	5640	5640	5640	5640	0
690	20241018	090800	84670	5640	5640	5640	5640	0
691	20241018	090700	84670	5640	5640	5640	5640	1
692	20241018	090600	79030	5630	5630	5630	5630	0
693	20241018	090500	79030	5630	5630	5630	5630	0
694	20241018	090400	79030	5630	5630	5630	5630	0
695	20241018	090300	79030	5630	5630	5630	5630	0
696	20241018	090200	79030	5630	5640	5640	5630	6
697	20241018	090100	45200	5650	5650	5650	5650	0
698	20241018	090000	45200	5650	5650	5650	5650	8