KissMeData/054040/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193700	343561905	4950	4950	4950	4950	171
3	20241018	193600	343561905	4950	4950	4950	4950	0
4	20241018	193500	343561905	4950	4950	4950	4950	0
5	20241018	193400	343561905	4950	4950	4950	4950	0
6	20241018	193300	343561905	4950	4950	4950	4950	0
7	20241018	193200	343561905	4950	4950	4950	4950	0
8	20241018	193100	343561905	4950	4950	4950	4950	0
9	20241018	193000	343561905	4950	4950	4950	4950	0
10	20241018	192900	343561905	4950	4950	4950	4950	0
11	20241018	192800	343561905	4950	4950	4950	4950	0
12	20241018	192700	343561905	4950	4950	4950	4950	0
13	20241018	192600	343561905	4950	4950	4950	4950	0
14	20241018	192500	343561905	4950	4950	4950	4950	0
15	20241018	192400	343561905	4950	4950	4950	4950	0
16	20241018	192300	343561905	4950	4950	4950	4950	0
17	20241018	192200	343561905	4950	4950	4950	4950	0
18	20241018	192100	343561905	4950	4950	4950	4950	0
19	20241018	192000	343561905	4950	4950	4950	4950	0
20	20241018	191900	343561905	4950	4950	4950	4950	0
21	20241018	191800	343561905	4950	4950	4950	4950	0
22	20241018	191700	343561905	4950	4950	4950	4950	0
23	20241018	191600	343561905	4950	4950	4950	4950	0
24	20241018	191500	343561905	4950	4950	4950	4950	0
25	20241018	191400	343561905	4950	4950	4950	4950	0
26	20241018	191300	343561905	4950	4950	4950	4950	0
27	20241018	191200	343561905	4950	4950	4950	4950	0
28	20241018	191100	343561905	4950	4950	4950	4950	0
29	20241018	191000	343561905	4950	4950	4950	4950	0
30	20241018	190900	343561905	4950	4950	4950	4950	0
31	20241018	190800	343561905	4950	4950	4950	4950	0
32	20241018	190700	343561905	4950	4950	4950	4950	171
33	20241018	190600	343561905	4950	4950	4950	4950	0
34	20241018	190500	343561905	4950	4950	4950	4950	0
35	20241018	190400	343561905	4950	4950	4950	4950	0
36	20241018	190300	343561905	4950	4950	4950	4950	0
37	20241018	190200	343561905	4950	4950	4950	4950	0
38	20241018	190100	343561905	4950	4950	4950	4950	0
39	20241018	190000	343561905	4950	4950	4950	4950	0
40	20241018	185900	343561905	4950	4950	4950	4950	0
41	20241018	185800	343561905	4950	4950	4950	4950	0
42	20241018	185700	343561905	4950	4950	4950	4950	0
43	20241018	185600	343561905	4950	4950	4950	4950	0
44	20241018	185500	343561905	4950	4950	4950	4950	0
45	20241018	185400	343561905	4950	4950	4950	4950	0
46	20241018	185300	343561905	4950	4950	4950	4950	0
47	20241018	185200	343561905	4950	4950	4950	4950	0
48	20241018	185100	343561905	4950	4950	4950	4950	0
49	20241018	185000	343561905	4950	4950	4950	4950	0
50	20241018	184900	343561905	4950	4950	4950	4950	0
51	20241018	184800	343561905	4950	4950	4950	4950	0
52	20241018	184700	343561905	4950	4950	4950	4950	0
53	20241018	184600	343561905	4950	4950	4950	4950	0
54	20241018	184500	343561905	4950	4950	4950	4950	0
55	20241018	184400	343561905	4950	4950	4950	4950	0
56	20241018	184300	343561905	4950	4950	4950	4950	0
57	20241018	184200	343561905	4950	4950	4950	4950	0
58	20241018	184100	343561905	4950	4950	4950	4950	0
59	20241018	184000	343561905	4950	4950	4950	4950	0
60	20241018	183900	343561905	4950	4950	4950	4950	0
61	20241018	183800	343561905	4950	4950	4950	4950	0
62	20241018	183700	343561905	4950	4950	4950	4950	171
63	20241018	183600	343561905	4950	4950	4950	4950	0
64	20241018	183500	343561905	4950	4950	4950	4950	0
65	20241018	183400	343561905	4950	4950	4950	4950	0
66	20241018	183300	343561905	4950	4950	4950	4950	0
67	20241018	183200	343561905	4950	4950	4950	4950	0
68	20241018	183100	343561905	4950	4950	4950	4950	0
69	20241018	183000	343561905	4950	4950	4950	4950	0
70	20241018	182900	343561905	4950	4950	4950	4950	0
71	20241018	182800	343561905	4950	4950	4950	4950	0
72	20241018	182700	343561905	4950	4950	4950	4950	0
73	20241018	182600	343561905	4950	4950	4950	4950	0
74	20241018	182500	343561905	4950	4950	4950	4950	0
75	20241018	182400	343561905	4950	4950	4950	4950	0
76	20241018	182300	343561905	4950	4950	4950	4950	0
77	20241018	182200	343561905	4950	4950	4950	4950	0
78	20241018	182100	343561905	4950	4950	4950	4950	0
79	20241018	182000	343561905	4950	4950	4950	4950	0
80	20241018	181900	343561905	4950	4950	4950	4950	0
81	20241018	181800	343561905	4950	4950	4950	4950	0
82	20241018	181700	343561905	4950	4950	4950	4950	0
83	20241018	181600	343561905	4950	4950	4950	4950	0
84	20241018	181500	343561905	4950	4950	4950	4950	0
85	20241018	181400	343561905	4950	4950	4950	4950	0
86	20241018	181300	343561905	4950	4950	4950	4950	0
87	20241018	181200	343561905	4950	4950	4950	4950	0
88	20241018	181100	343561905	4950	4950	4950	4950	0
89	20241018	181000	343561905	4950	4950	4950	4950	0
90	20241018	180900	343561905	4950	4950	4950	4950	0
91	20241018	180800	343561905	4950	4950	4950	4950	0
92	20241018	180700	343561905	4950	4950	4950	4950	171
93	20241018	180600	343561905	4950	4950	4950	4950	0
94	20241018	180500	343561905	4950	4950	4950	4950	0
95	20241018	180400	343561905	4950	4950	4950	4950	0
96	20241018	180300	343561905	4950	4950	4950	4950	0
97	20241018	180200	343561905	4950	4950	4950	4950	0
98	20241018	180100	343561905	4950	4950	4950	4950	0
99	20241018	180000	343561905	4950	4950	4950	4950	0
100	20241018	175900	343561905	4950	4950	4950	4950	0
101	20241018	175800	343561905	4950	4950	4950	4950	0
102	20241018	175700	343561905	4950	4950	4950	4950	0
103	20241018	175600	343561905	4950	4950	4950	4950	0
104	20241018	175500	343561905	4950	4950	4950	4950	0
105	20241018	175400	343561905	4950	4950	4950	4950	0
106	20241018	175300	343561905	4950	4950	4950	4950	0
107	20241018	175200	343561905	4950	4950	4950	4950	0
108	20241018	175100	343561905	4950	4950	4950	4950	0
109	20241018	175000	343561905	4950	4950	4950	4950	0
110	20241018	174900	343561905	4950	4950	4950	4950	0
111	20241018	174800	343561905	4950	4950	4950	4950	0
112	20241018	174700	343561905	4950	4950	4950	4950	0
113	20241018	174600	343561905	4950	4950	4950	4950	0
114	20241018	174500	343561905	4950	4950	4950	4950	0
115	20241018	174400	343561905	4950	4950	4950	4950	0
116	20241018	174300	343561905	4950	4950	4950	4950	0
117	20241018	174200	343561905	4950	4950	4950	4950	0
118	20241018	174100	343561905	4950	4950	4950	4950	0
119	20241018	174000	343561905	4950	4950	4950	4950	0
120	20241018	173900	343561905	4950	4950	4950	4950	0
121	20241018	173800	343561905	4950	4950	4950	4950	0
122	20241018	173700	343561905	4950	4950	4950	4950	171
123	20241018	173600	343561905	4950	4950	4950	4950	0
124	20241018	173500	343561905	4950	4950	4950	4950	0
125	20241018	173400	343561905	4950	4950	4950	4950	0
126	20241018	173300	343561905	4950	4950	4950	4950	0
127	20241018	173200	343561905	4950	4950	4950	4950	0
128	20241018	173100	343561905	4950	4950	4950	4950	0
129	20241018	173000	343561905	4950	4950	4950	4950	0
130	20241018	172900	343561905	4950	4950	4950	4950	0
131	20241018	172800	343561905	4950	4950	4950	4950	0
132	20241018	172700	343561905	4950	4950	4950	4950	0
133	20241018	172600	343561905	4950	4950	4950	4950	0
134	20241018	172500	343561905	4950	4950	4950	4950	0
135	20241018	172400	343561905	4950	4950	4950	4950	0
136	20241018	172300	343561905	4950	4950	4950	4950	0
137	20241018	172200	343561905	4950	4950	4950	4950	0
138	20241018	172100	343561905	4950	4950	4950	4950	0
139	20241018	172000	343561905	4950	4950	4950	4950	0
140	20241018	171900	343561905	4950	4950	4950	4950	0
141	20241018	171800	343561905	4950	4950	4950	4950	0
142	20241018	171700	343561905	4950	4950	4950	4950	0
143	20241018	171600	343561905	4950	4950	4950	4950	0
144	20241018	171500	343561905	4950	4950	4950	4950	0
145	20241018	171400	343561905	4950	4950	4950	4950	0
146	20241018	171300	343561905	4950	4950	4950	4950	0
147	20241018	171200	343561905	4950	4950	4950	4950	0
148	20241018	171100	343561905	4950	4950	4950	4950	0
149	20241018	171000	343561905	4950	4950	4950	4950	0
150	20241018	170900	343561905	4950	4950	4950	4950	0
151	20241018	170800	343561905	4950	4950	4950	4950	0
152	20241018	170700	343561905	4950	4950	4950	4950	171
153	20241018	170600	343561905	4950	4950	4950	4950	0
154	20241018	170500	343561905	4950	4950	4950	4950	0
155	20241018	170400	343561905	4950	4950	4950	4950	0
156	20241018	170300	343561905	4950	4950	4950	4950	0
157	20241018	170200	343561905	4950	4950	4950	4950	0
158	20241018	170100	343561905	4950	4950	4950	4950	0
159	20241018	170000	343561905	4950	4950	4950	4950	0
160	20241018	165900	343561905	4950	4950	4950	4950	0
161	20241018	165800	343561905	4950	4950	4950	4950	0
162	20241018	165700	343561905	4950	4950	4950	4950	0
163	20241018	165600	343561905	4950	4950	4950	4950	0
164	20241018	165500	343561905	4950	4950	4950	4950	0
165	20241018	165400	343561905	4950	4950	4950	4950	0
166	20241018	165300	343561905	4950	4950	4950	4950	0
167	20241018	165200	343561905	4950	4950	4950	4950	0
168	20241018	165100	343561905	4950	4950	4950	4950	0
169	20241018	165000	343561905	4950	4950	4950	4950	0
170	20241018	164900	343561905	4950	4950	4950	4950	0
171	20241018	164800	343561905	4950	4950	4950	4950	0
172	20241018	164700	343561905	4950	4950	4950	4950	0
173	20241018	164600	343561905	4950	4950	4950	4950	0
174	20241018	164500	343561905	4950	4950	4950	4950	0
175	20241018	164400	343561905	4950	4950	4950	4950	0
176	20241018	164300	343561905	4950	4950	4950	4950	0
177	20241018	164200	343561905	4950	4950	4950	4950	0
178	20241018	164100	343561905	4950	4950	4950	4950	0
179	20241018	164000	343561905	4950	4950	4950	4950	0
180	20241018	163900	343561905	4950	4950	4950	4950	0
181	20241018	163800	343561905	4950	4950	4950	4950	0
182	20241018	163700	343561905	4950	4950	4950	4950	171
183	20241018	163600	343561905	4950	4950	4950	4950	0
184	20241018	163500	343561905	4950	4950	4950	4950	0
185	20241018	163400	343561905	4950	4950	4950	4950	0
186	20241018	163300	343561905	4950	4950	4950	4950	0
187	20241018	163200	343561905	4950	4950	4950	4950	0
188	20241018	163100	343561905	4950	4950	4950	4950	0
189	20241018	163000	343561905	4950	4950	4950	4950	0
190	20241018	162900	343561905	4950	4950	4950	4950	0
191	20241018	162800	343561905	4950	4950	4950	4950	0
192	20241018	162700	343561905	4950	4950	4950	4950	0
193	20241018	162600	343561905	4950	4950	4950	4950	0
194	20241018	162500	343561905	4950	4950	4950	4950	0
195	20241018	162400	343561905	4950	4950	4950	4950	0
196	20241018	162300	343561905	4950	4950	4950	4950	0
197	20241018	162200	343561905	4950	4950	4950	4950	0
198	20241018	162100	343561905	4950	4950	4950	4950	0
199	20241018	162000	343561905	4950	4950	4950	4950	0
200	20241018	161900	343561905	4950	4950	4950	4950	0
201	20241018	161800	343561905	4950	4950	4950	4950	0
202	20241018	161700	343561905	4950	4950	4950	4950	0
203	20241018	161600	343561905	4950	4950	4950	4950	0
204	20241018	161500	343561905	4950	4950	4950	4950	0
205	20241018	161400	343561905	4950	4950	4950	4950	0
206	20241018	161300	343561905	4950	4950	4950	4950	0
207	20241018	161200	343561905	4950	4950	4950	4950	0
208	20241018	161100	343561905	4950	4950	4950	4950	0
209	20241018	161000	343561905	4950	4950	4950	4950	0
210	20241018	160900	343561905	4950	4950	4950	4950	0
211	20241018	160800	343561905	4950	4950	4950	4950	0
212	20241018	160700	343561905	4950	4950	4950	4950	171
213	20241018	160600	343561905	4950	4950	4950	4950	0
214	20241018	160500	343561905	4950	4950	4950	4950	0
215	20241018	160400	343561905	4950	4950	4950	4950	0
216	20241018	160300	343561905	4950	4950	4950	4950	0
217	20241018	160200	343561905	4950	4950	4950	4950	0
218	20241018	160100	343561905	4950	4950	4950	4950	0
219	20241018	160000	343561905	4950	4950	4950	4950	0
220	20241018	155900	343561905	4950	4950	4950	4950	0
221	20241018	155800	343561905	4950	4950	4950	4950	0
222	20241018	155700	343561905	4950	4950	4950	4950	0
223	20241018	155600	343561905	4950	4950	4950	4950	0
224	20241018	155500	343561905	4950	4950	4950	4950	0
225	20241018	155400	343561905	4950	4950	4950	4950	0
226	20241018	155300	343561905	4950	4950	4950	4950	0
227	20241018	155200	343561905	4950	4950	4950	4950	0
228	20241018	155100	343561905	4950	4950	4950	4950	0
229	20241018	155000	343561905	4950	4950	4950	4950	0
230	20241018	154900	343561905	4950	4950	4950	4950	0
231	20241018	154800	343561905	4950	4950	4950	4950	0
232	20241018	154700	343561905	4950	4950	4950	4950	0
233	20241018	154600	343561905	4950	4950	4950	4950	0
234	20241018	154500	343561905	4950	4950	4950	4950	0
235	20241018	154400	343561905	4950	4950	4950	4950	0
236	20241018	154300	343561905	4950	4950	4950	4950	0
237	20241018	154200	343561905	4950	4950	4950	4950	0
238	20241018	154100	343561905	4950	4950	4950	4950	0
239	20241018	154000	343561905	4950	4950	4950	4950	0
240	20241018	153900	343561905	4950	4950	4950	4950	0
241	20241018	153800	343561905	4950	4950	4950	4950	0
242	20241018	153700	343561905	4950	4950	4950	4950	171
243	20241018	153600	343561905	4950	4950	4950	4950	0
244	20241018	153500	343561905	4950	4950	4950	4950	0
245	20241018	153400	343561905	4950	4950	4950	4950	0
246	20241018	153300	343561905	4950	4950	4950	4950	0
247	20241018	153200	343561905	4950	4950	4950	4950	0
248	20241018	153100	343561905	4950	4950	4950	4950	0
249	20241018	153000	343561905	4950	4950	4950	4950	171
250	20241018	152900	342715455	4930	4930	4930	4930	0
251	20241018	152800	342715455	4930	4930	4930	4930	0
252	20241018	152700	342715455	4930	4930	4930	4930	0
253	20241018	152600	342715455	4930	4930	4930	4930	0
254	20241018	152500	342715455	4930	4930	4930	4930	0
255	20241018	152400	342715455	4930	4930	4930	4930	0
256	20241018	152300	342715455	4930	4930	4930	4930	0
257	20241018	152200	342715455	4930	4930	4930	4930	0
258	20241018	152100	342715455	4930	4930	4930	4930	0
259	20241018	152000	342715455	4930	4930	4930	4930	0
260	20241018	151900	342715455	4930	4930	4930	4920	509
261	20241018	151800	340207085	4930	4930	4930	4930	1264
262	20241018	151700	333975565	4920	4920	4920	4920	0
263	20241018	151600	333975565	4920	4920	4920	4920	980
264	20241018	151500	329153965	4925	4925	4925	4925	193
265	20241018	151400	328203440	4920	4935	4935	4920	4566
266	20241018	151300	305709295	4935	4935	4935	4935	0
267	20241018	151200	305709295	4935	4935	4935	4935	0
268	20241018	151100	305709295	4935	4935	4935	4935	0
269	20241018	151000	305709295	4935	4940	4940	4935	15
270	20241018	150900	305635255	4945	4935	4945	4935	101
271	20241018	150800	305136810	4945	4945	4945	4945	100
272	20241018	150700	304642310	4945	4945	4945	4945	0
273	20241018	150600	304642310	4945	4945	4945	4945	1
274	20241018	150500	304637365	4935	4935	4935	4935	33
275	20241018	150400	304474510	4930	4930	4930	4930	2
276	20241018	150300	304464650	4940	4940	4940	4940	1
277	20241018	150200	304459710	4930	4930	4930	4930	10
278	20241018	150100	304410410	4930	4930	4930	4930	179
279	20241018	150000	303527940	4925	4940	4940	4925	3851
280	20241018	145900	284538655	4950	4950	4950	4950	0
281	20241018	145800	284538655	4950	4950	4950	4950	0
282	20241018	145700	284538655	4950	4950	4950	4950	0
283	20241018	145600	284538655	4950	4950	4950	4950	1
284	20241018	145500	284533705	4950	4950	4950	4950	0
285	20241018	145400	284533705	4950	4950	4950	4950	0
286	20241018	145300	284533705	4950	4945	4950	4945	2
287	20241018	145200	284523810	4945	4950	4950	4945	54
288	20241018	145100	284256750	4950	4950	4950	4950	1
289	20241018	145000	284251800	4945	4945	4945	4945	152
290	20241018	144900	283500160	4950	4950	4950	4950	20
291	20241018	144800	283401160	4950	4950	4950	4950	0
292	20241018	144700	283401160	4950	4950	4950	4950	1
293	20241018	144600	283396210	4940	4940	4940	4940	0
294	20241018	144500	283396210	4940	4940	4940	4940	10
295	20241018	144400	283346810	4950	4950	4950	4950	22
296	20241018	144300	283237910	4950	4940	4950	4935	3100
297	20241018	144200	267933290	4950	4950	4950	4950	0
298	20241018	144100	267933290	4950	4950	4950	4950	200
299	20241018	144000	266943290	4950	4950	4950	4950	1
300	20241018	143900	266938340	4940	4940	4940	4940	0
301	20241018	143800	266938340	4940	4940	4940	4940	0
302	20241018	143700	266938340	4940	4940	4940	4940	0
303	20241018	143600	266938340	4940	4940	4940	4940	0
304	20241018	143500	266938340	4940	4940	4940	4940	0
305	20241018	143400	266938340	4940	4940	4940	4940	0
306	20241018	143300	266938340	4940	4940	4940	4940	0
307	20241018	143200	266938340	4940	4945	4945	4940	584
308	20241018	143100	264050505	4960	4960	4960	4960	0
309	20241018	143000	264050505	4960	4960	4960	4960	0
310	20241018	142900	264050505	4960	4960	4960	4960	0
311	20241018	142800	264050505	4960	4960	4960	4960	0
312	20241018	142700	264050505	4960	4960	4960	4960	0
313	20241018	142600	264050505	4960	4960	4960	4960	0
314	20241018	142500	264050505	4960	4960	4960	4960	0
315	20241018	142400	264050505	4960	4960	4960	4960	0
316	20241018	142300	264050505	4960	4960	4960	4960	0
317	20241018	142200	264050505	4960	4960	4960	4960	18
318	20241018	142100	263961225	4950	4950	4950	4950	0
319	20241018	142000	263961225	4950	4950	4950	4950	0
320	20241018	141900	263961225	4950	4950	4950	4950	356
321	20241018	141800	262199025	4950	4950	4950	4950	63
322	20241018	141700	261887175	4950	4950	4950	4950	1
323	20241018	141600	261882225	4950	4950	4950	4950	0
324	20241018	141500	261882225	4950	4945	4950	4945	12
325	20241018	141400	261822880	4945	4945	4945	4945	1000
326	20241018	141300	256877880	4950	4950	4950	4950	0
327	20241018	141200	256877880	4950	4950	4950	4950	1
328	20241018	141100	256872930	4940	4940	4940	4940	0
329	20241018	141000	256872930	4940	4940	4940	4940	0
330	20241018	140900	256872930	4940	4945	4945	4940	1041
331	20241018	140800	251729520	4945	4950	4950	4945	700
332	20241018	140700	248267220	4950	4950	4950	4950	0
333	20241018	140600	248267220	4950	4950	4950	4950	0
334	20241018	140500	248267220	4950	4950	4950	4950	0
335	20241018	140400	248267220	4950	4950	4950	4950	0
336	20241018	140300	248267220	4950	4950	4950	4950	0
337	20241018	140200	248267220	4950	4950	4950	4950	0
338	20241018	140100	248267220	4950	4950	4950	4950	0
339	20241018	140000	248267220	4950	4950	4950	4950	0
340	20241018	135900	248267220	4950	4950	4950	4950	5
341	20241018	135800	248242470	4950	4950	4950	4950	0
342	20241018	135700	248242470	4950	4950	4950	4950	0
343	20241018	135600	248242470	4950	4950	4950	4950	0
344	20241018	135500	248242470	4950	4950	4950	4950	0
345	20241018	135400	248242470	4950	4950	4950	4950	0
346	20241018	135300	248242470	4950	4950	4950	4950	0
347	20241018	135200	248242470	4950	4950	4950	4950	0
348	20241018	135100	248242470	4950	4950	4950	4950	0
349	20241018	135000	248242470	4950	4950	4950	4950	0
350	20241018	134900	248242470	4950	4950	4950	4950	0
351	20241018	134800	248242470	4950	4950	4950	4950	0
352	20241018	134700	248242470	4950	4950	4950	4950	0
353	20241018	134600	248242470	4950	4950	4950	4950	0
354	20241018	134500	248242470	4950	4950	4950	4950	0
355	20241018	134400	248242470	4950	4950	4950	4950	0
356	20241018	134300	248242470	4950	4950	4950	4950	0
357	20241018	134200	248242470	4950	4950	4950	4950	0
358	20241018	134100	248242470	4950	4950	4950	4950	0
359	20241018	134000	248242470	4950	4950	4950	4950	0
360	20241018	133900	248242470	4950	4950	4950	4950	0
361	20241018	133800	248242470	4950	4950	4950	4950	0
362	20241018	133700	248242470	4950	4950	4950	4950	508
363	20241018	133600	245727870	4955	4955	4955	4955	0
364	20241018	133500	245727870	4955	4955	4955	4955	0
365	20241018	133400	245727870	4955	4955	4955	4955	0
366	20241018	133300	245727870	4955	4955	4955	4955	0
367	20241018	133200	245727870	4955	4960	4960	4955	482
368	20241018	133100	243339065	4950	4950	4950	4950	499
369	20241018	133000	240869015	4950	4950	4950	4950	100
370	20241018	132900	240374015	4950	4950	4950	4950	0
371	20241018	132800	240374015	4950	4950	4950	4950	201
372	20241018	132700	239379065	4950	4950	4950	4950	0
373	20241018	132600	239379065	4950	4950	4950	4950	0
374	20241018	132500	239379065	4950	4950	4950	4950	0
375	20241018	132400	239379065	4950	4950	4950	4950	0
376	20241018	132300	239379065	4950	4950	4950	4950	0
377	20241018	132200	239379065	4950	4950	4950	4950	0
378	20241018	132100	239379065	4950	4950	4950	4950	0
379	20241018	132000	239379065	4950	4950	4950	4950	0
380	20241018	131900	239379065	4950	4950	4950	4950	0
381	20241018	131800	239379065	4950	4950	4950	4950	0
382	20241018	131700	239379065	4950	4950	4950	4950	1
383	20241018	131600	239374115	4950	4950	4950	4950	0
384	20241018	131500	239374115	4950	4950	4950	4950	0
385	20241018	131400	239374115	4950	4940	4950	4940	2965
386	20241018	131300	224699365	4935	4935	4935	4935	0
387	20241018	131200	224699365	4935	4935	4935	4935	0
388	20241018	131100	224699365	4935	4935	4935	4935	0
389	20241018	131000	224699365	4935	4935	4935	4935	0
390	20241018	130900	224699365	4935	4935	4935	4935	100
391	20241018	130800	224205865	4940	4940	4940	4940	0
392	20241018	130700	224205865	4940	4940	4940	4940	15
393	20241018	130600	224131765	4950	4950	4950	4950	0
394	20241018	130500	224131765	4950	4950	4950	4950	0
395	20241018	130400	224131765	4950	4950	4950	4950	1
396	20241018	130300	224126815	4945	4945	4945	4945	100
397	20241018	130200	223632315	4950	4940	4950	4940	769
398	20241018	130100	219833445	4940	4940	4940	4940	400
399	20241018	130000	217857445	4955	4955	4955	4955	0
400	20241018	125900	217857445	4955	4955	4955	4955	0
401	20241018	125800	217857445	4955	4945	4955	4945	379
402	20241018	125700	215983280	4960	4960	4960	4960	0
403	20241018	125600	215983280	4960	4960	4960	4960	0
404	20241018	125500	215983280	4960	4960	4960	4960	0
405	20241018	125400	215983280	4960	4960	4960	4960	0
406	20241018	125300	215983280	4960	4960	4960	4960	0
407	20241018	125200	215983280	4960	4945	4960	4945	3
408	20241018	125100	215968415	4960	4960	4960	4960	0
409	20241018	125000	215968415	4960	4960	4960	4960	100
410	20241018	124900	215472415	4960	4960	4960	4960	0
411	20241018	124800	215472415	4960	4960	4960	4960	0
412	20241018	124700	215472415	4960	4960	4960	4960	3
413	20241018	124600	215457535	4945	4945	4945	4945	0
414	20241018	124500	215457535	4945	4945	4945	4945	0
415	20241018	124400	215457535	4945	4945	4945	4945	977
416	20241018	124300	210626270	4945	4945	4945	4945	100
417	20241018	124200	210131770	4945	4945	4945	4945	0
418	20241018	124100	210131770	4945	4945	4945	4945	0
419	20241018	124000	210131770	4945	4945	4945	4945	40
420	20241018	123900	209933970	4945	4950	4950	4945	221
421	20241018	123800	208841075	4955	4955	4955	4955	0
422	20241018	123700	208841075	4955	4955	4955	4955	0
423	20241018	123600	208841075	4955	4955	4955	4955	1
424	20241018	123500	208836120	4945	4945	4945	4945	77
425	20241018	123400	208455355	4960	4960	4960	4960	0
426	20241018	123300	208455355	4960	4945	4960	4945	301
427	20241018	123200	206966895	4950	4950	4950	4950	0
428	20241018	123100	206966895	4950	4950	4950	4950	226
429	20241018	123000	205848195	4965	4965	4965	4965	0
430	20241018	122900	205848195	4965	4965	4965	4965	0
431	20241018	122800	205848195	4965	4965	4965	4965	0
432	20241018	122700	205848195	4965	4965	4965	4965	1
433	20241018	122600	205843230	4955	4955	4955	4955	0
434	20241018	122500	205843230	4955	4955	4955	4955	172
435	20241018	122400	204990970	4950	4950	4950	4950	0
436	20241018	122300	204990970	4950	4950	4950	4950	5
437	20241018	122200	204966220	4950	4950	4950	4950	300
438	20241018	122100	203481220	4950	4950	4950	4950	0
439	20241018	122000	203481220	4950	4950	4950	4950	6
440	20241018	121900	203451520	4940	4940	4940	4940	0
441	20241018	121800	203451520	4940	4940	4940	4940	0
442	20241018	121700	203451520	4940	4945	4945	4940	516
443	20241018	121600	200902475	4955	4955	4955	4955	15
444	20241018	121500	200828150	4950	4950	4950	4950	0
445	20241018	121400	200828150	4950	4950	4950	4950	0
446	20241018	121300	200828150	4950	4950	4950	4950	0
447	20241018	121200	200828150	4950	4950	4950	4950	250
448	20241018	121100	199590650	4950	4950	4950	4950	0
449	20241018	121000	199590650	4950	4950	4950	4950	0
450	20241018	120900	199590650	4950	4950	4950	4950	0
451	20241018	120800	199590650	4950	4950	4950	4950	0
452	20241018	120700	199590650	4950	4950	4950	4950	0
453	20241018	120600	199590650	4950	4950	4950	4950	0
454	20241018	120500	199590650	4950	4950	4950	4950	0
455	20241018	120400	199590650	4950	4950	4950	4950	0
456	20241018	120300	199590650	4950	4950	4950	4950	0
457	20241018	120200	199590650	4950	4950	4950	4950	0
458	20241018	120100	199590650	4950	4950	4950	4950	1000
459	20241018	120000	194640650	4950	4950	4950	4950	0
460	20241018	115900	194640650	4950	4950	4950	4950	0
461	20241018	115800	194640650	4950	4950	4950	4950	0
462	20241018	115700	194640650	4950	4950	4950	4950	0
463	20241018	115600	194640650	4950	4950	4950	4950	0
464	20241018	115500	194640650	4950	4950	4950	4950	100
465	20241018	115400	194145650	4940	4940	4940	4940	0
466	20241018	115300	194145650	4940	4940	4940	4940	10
467	20241018	115200	194096250	4940	4940	4940	4940	0
468	20241018	115100	194096250	4940	4940	4940	4940	0
469	20241018	115000	194096250	4940	4940	4940	4940	0
470	20241018	114900	194096250	4940	4940	4940	4940	0
471	20241018	114800	194096250	4940	4940	4940	4940	0
472	20241018	114700	194096250	4940	4940	4940	4940	10
473	20241018	114600	194046850	4940	4940	4940	4940	210
474	20241018	114500	193009450	4945	4945	4945	4945	250
475	20241018	114400	191773200	4945	4945	4945	4945	0
476	20241018	114300	191773200	4945	4945	4945	4945	0
477	20241018	114200	191773200	4945	4945	4945	4945	0
478	20241018	114100	191773200	4945	4945	4945	4945	150
479	20241018	114000	191031450	4950	4950	4950	4950	0
480	20241018	113900	191031450	4950	4950	4950	4950	0
481	20241018	113800	191031450	4950	4950	4950	4950	100
482	20241018	113700	190536450	4950	4950	4950	4950	0
483	20241018	113600	190536450	4950	4950	4950	4950	0
484	20241018	113500	190536450	4950	4950	4950	4950	0
485	20241018	113400	190536450	4950	4950	4950	4950	0
486	20241018	113300	190536450	4950	4950	4950	4950	0
487	20241018	113200	190536450	4950	4950	4950	4950	0
488	20241018	113100	190536450	4950	4950	4950	4950	1
489	20241018	113000	190531500	4945	4945	4945	4945	0
490	20241018	112900	190531500	4945	4945	4945	4945	0
491	20241018	112800	190531500	4945	4945	4945	4945	0
492	20241018	112700	190531500	4945	4945	4945	4945	0
493	20241018	112600	190531500	4945	4945	4945	4945	2
494	20241018	112500	190521610	4935	4935	4935	4935	0
495	20241018	112400	190521610	4935	4940	4940	4935	505
496	20241018	112300	188029410	4940	4940	4940	4940	0
497	20241018	112200	188029410	4940	4940	4940	4940	0
498	20241018	112100	188029410	4940	4940	4940	4940	0
499	20241018	112000	188029410	4940	4940	4940	4940	0
500	20241018	111900	188029410	4940	4935	4940	4935	280
501	20241018	111800	186646560	4935	4935	4935	4935	0
502	20241018	111700	186646560	4935	4935	4935	4930	1944
503	20241018	111600	177062585	4935	4935	4935	4935	1049
504	20241018	111500	171885770	4940	4945	4945	4940	213
505	20241018	111400	170833520	4945	4945	4945	4945	0
506	20241018	111300	170833520	4945	4945	4945	4945	554
507	20241018	111200	168093990	4950	4950	4950	4950	8
508	20241018	111100	168054390	4950	4955	4955	4950	555
509	20241018	111000	165307130	4955	4955	4955	4955	0
510	20241018	110900	165307130	4955	4955	4955	4955	0
511	20241018	110800	165307130	4955	4955	4955	4955	0
512	20241018	110700	165307130	4955	4955	4955	4955	0
513	20241018	110600	165307130	4955	4955	4955	4955	1
514	20241018	110500	165302175	4955	4955	4955	4955	101
515	20241018	110400	164801720	4965	4965	4965	4965	1
516	20241018	110300	164796755	4950	4950	4950	4950	0
517	20241018	110200	164796755	4950	4950	4950	4950	200
518	20241018	110100	163806755	4965	4965	4965	4965	0
519	20241018	110000	163806755	4965	4965	4965	4965	0
520	20241018	105900	163806755	4965	4965	4965	4965	0
521	20241018	105800	163806755	4965	4945	4965	4940	3133
522	20241018	105700	148303025	4945	4950	4950	4945	2000
523	20241018	105600	138408250	4965	4965	4965	4965	0
524	20241018	105500	138408250	4965	4965	4965	4965	0
525	20241018	105400	138408250	4965	4965	4965	4965	1
526	20241018	105300	138403285	4965	4965	4965	4965	0
527	20241018	105200	138403285	4965	4965	4965	4965	1
528	20241018	105100	138398320	4950	4950	4950	4950	300
529	20241018	105000	136913320	4950	4950	4950	4950	1
530	20241018	104900	136908370	4945	4945	4945	4945	0
531	20241018	104800	136908370	4945	4960	4960	4945	730
532	20241018	104700	133294610	4970	4970	4970	4970	0
533	20241018	104600	133294610	4970	4970	4970	4970	0
534	20241018	104500	133294610	4970	4970	4970	4970	1
535	20241018	104400	133289640	4960	4960	4960	4960	0
536	20241018	104300	133289640	4960	4960	4960	4960	842
537	20241018	104200	129113320	4960	4960	4960	4960	0
538	20241018	104100	129113320	4960	4960	4960	4960	1
539	20241018	104000	129108360	4955	4955	4955	4955	403
540	20241018	103900	127111495	4955	4980	4980	4950	8932
541	20241018	103800	82809690	4985	4985	4985	4985	15
542	20241018	103700	82734915	4975	4975	4975	4975	0
543	20241018	103600	82734915	4975	4975	4975	4975	0
544	20241018	103500	82734915	4975	4975	4975	4975	0
545	20241018	103400	82734915	4975	4975	4975	4975	700
546	20241018	103300	79252415	4975	4980	4980	4975	257
547	20241018	103200	77972850	4990	4990	4990	4990	0
548	20241018	103100	77972850	4990	4990	4990	4990	18
549	20241018	103000	77883030	4990	4990	4990	4990	0
550	20241018	102900	77883030	4990	4990	4990	4990	5
551	20241018	102800	77858080	4990	4990	4990	4990	3
552	20241018	102700	77843110	4990	4990	4990	4990	0
553	20241018	102600	77843110	4990	4990	4990	4990	0
554	20241018	102500	77843110	4990	4990	4990	4990	2
555	20241018	102400	77833130	4990	5000	5000	4985	1460
556	20241018	102300	70546715	5010	5010	5010	5010	0
557	20241018	102200	70546715	5010	5010	5010	5010	0
558	20241018	102100	70546715	5010	5010	5010	5010	1
559	20241018	102000	70541705	4995	4995	4995	4995	0
560	20241018	101900	70541705	4995	5000	5000	4995	1691
561	20241018	101800	62095095	5010	5010	5010	5010	0
562	20241018	101700	62095095	5010	5010	5010	5010	1
563	20241018	101600	62090085	5000	5000	5000	5000	0
564	20241018	101500	62090085	5000	5000	5000	5000	1
565	20241018	101400	62085085	4995	4995	4995	4995	0
566	20241018	101300	62085085	4995	5000	5000	4995	454
567	20241018	101200	59817265	5010	5010	5010	5010	0
568	20241018	101100	59817265	5010	5010	5010	5010	0
569	20241018	101000	59817265	5010	5010	5010	5010	0
570	20241018	100900	59817265	5010	5010	5010	5010	3
571	20241018	100800	59802235	5000	5000	5000	5000	5
572	20241018	100700	59777235	5010	5010	5010	5010	2
573	20241018	100600	59767215	5010	5010	5010	5010	1
574	20241018	100500	59762205	5010	5010	5010	5010	0
575	20241018	100400	59762205	5010	5010	5010	5010	1
576	20241018	100300	59757195	5010	5010	5010	5010	11
577	20241018	100200	59702085	5010	5010	5010	5010	26
578	20241018	100100	59571825	5010	5010	5010	5010	0
579	20241018	100000	59571825	5010	5010	5010	5010	0
580	20241018	095900	59571825	5010	4990	5010	4990	272
581	20241018	095800	58209525	5000	5000	5000	5000	4
582	20241018	095700	58189525	5000	4995	5000	4995	1598
583	20241018	095600	50200410	4995	4995	4995	4995	0
584	20241018	095500	50200410	4995	4985	4995	4985	254
585	20241018	095400	48934170	4985	4985	4985	4985	0
586	20241018	095300	48934170	4985	4990	4990	4985	52
587	20241018	095200	48674695	4990	4990	4990	4990	279
588	20241018	095100	47282485	4995	4990	4995	4990	5
589	20241018	095000	47257525	4985	4985	4985	4985	100
590	20241018	094900	46759025	4985	4985	4985	4985	1
591	20241018	094800	46754040	4980	4980	4980	4980	21
592	20241018	094700	46649460	4980	4980	4980	4980	0
593	20241018	094600	46649460	4980	4980	4980	4980	1
594	20241018	094500	46644480	4985	4985	4985	4985	0
595	20241018	094400	46644480	4985	4985	4985	4985	50
596	20241018	094300	46395230	4985	4985	4985	4985	5
597	20241018	094200	46370305	4985	4985	4985	4985	27
598	20241018	094100	46235710	4985	4985	4985	4985	0
599	20241018	094000	46235710	4985	4985	4985	4985	15
600	20241018	093900	46160935	4975	4975	4975	4975	0
601	20241018	093800	46160935	4975	4975	4975	4975	0
602	20241018	093700	46160935	4975	4980	4980	4975	819
603	20241018	093600	42086040	4980	4980	4980	4980	516
604	20241018	093500	39516360	4995	4995	4995	4995	0
605	20241018	093400	39516360	4995	4995	4995	4995	0
606	20241018	093300	39516360	4995	4995	4995	4995	1
607	20241018	093200	39511365	4980	4980	4980	4980	10
608	20241018	093100	39461565	4980	4980	4980	4980	2
609	20241018	093000	39451605	4980	4980	4980	4980	0
610	20241018	092900	39451605	4980	4975	4980	4975	211
611	20241018	092800	38400830	4975	4980	4980	4975	420
612	20241018	092700	36310230	4980	4980	4980	4980	0
613	20241018	092600	36310230	4980	4980	4980	4980	266
614	20241018	092500	34985550	4980	4980	4980	4980	100
615	20241018	092400	34487550	4980	4980	4980	4980	2
616	20241018	092300	34477590	4970	4970	4970	4970	0
617	20241018	092200	34477590	4970	4970	4970	4970	0
618	20241018	092100	34477590	4970	4970	4970	4970	0
619	20241018	092000	34477590	4970	4975	4975	4960	1805
620	20241018	091900	25509880	4980	4980	4980	4980	439
621	20241018	091800	23323660	4980	4980	4980	4980	1
622	20241018	091700	23318680	4980	4980	4980	4980	329
623	20241018	091600	21680260	4985	4990	4990	4985	1081
624	20241018	091500	16290170	5000	5010	5010	5000	221
625	20241018	091400	15185070	4990	4990	4990	4990	0
626	20241018	091300	15185070	4990	4990	4990	4990	39
627	20241018	091200	14990460	4990	4990	4990	4990	0
628	20241018	091100	14990460	4990	4990	4990	4990	10
629	20241018	091000	14940560	4990	4990	4990	4990	125
630	20241018	090900	14316810	4990	4995	4995	4990	460
631	20241018	090800	12020400	5000	5000	5000	5000	23
632	20241018	090700	11905400	5010	5010	5010	5010	0
633	20241018	090600	11905400	5010	5010	5010	5010	0
634	20241018	090500	11905400	5010	5020	5020	5010	442
635	20241018	090400	9686670	5030	5030	5030	5030	1000
636	20241018	090300	4656670	5010	5030	5030	5010	542
637	20241018	090200	1935500	5010	5010	5010	5010	10
638	20241018	090100	1885400	5010	5010	5010	5010	40
639	20241018	090000	1685000	5000	5000	5000	5000	337