KissMeData/148930/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202900	89490530	4600	4600	4600	4600	354
3	20241018	202800	89490530	4600	4600	4600	4600	0
4	20241018	202700	89490530	4600	4600	4600	4600	0
5	20241018	202600	89490530	4600	4600	4600	4600	0
6	20241018	202500	89490530	4600	4600	4600	4600	0
7	20241018	202400	89490530	4600	4600	4600	4600	0
8	20241018	202300	89490530	4600	4600	4600	4600	0
9	20241018	202200	89490530	4600	4600	4600	4600	0
10	20241018	202100	89490530	4600	4600	4600	4600	0
11	20241018	202000	89490530	4600	4600	4600	4600	0
12	20241018	201900	89490530	4600	4600	4600	4600	0
13	20241018	201800	89490530	4600	4600	4600	4600	0
14	20241018	201700	89490530	4600	4600	4600	4600	0
15	20241018	201600	89490530	4600	4600	4600	4600	0
16	20241018	201500	89490530	4600	4600	4600	4600	0
17	20241018	201400	89490530	4600	4600	4600	4600	0
18	20241018	201300	89490530	4600	4600	4600	4600	0
19	20241018	201200	89490530	4600	4600	4600	4600	0
20	20241018	201100	89490530	4600	4600	4600	4600	0
21	20241018	201000	89490530	4600	4600	4600	4600	0
22	20241018	200900	89490530	4600	4600	4600	4600	0
23	20241018	200800	89490530	4600	4600	4600	4600	0
24	20241018	200700	89490530	4600	4600	4600	4600	0
25	20241018	200600	89490530	4600	4600	4600	4600	0
26	20241018	200500	89490530	4600	4600	4600	4600	0
27	20241018	200400	89490530	4600	4600	4600	4600	0
28	20241018	200300	89490530	4600	4600	4600	4600	0
29	20241018	200200	89490530	4600	4600	4600	4600	0
30	20241018	200100	89490530	4600	4600	4600	4600	0
31	20241018	200000	89490530	4600	4600	4600	4600	0
32	20241018	195900	89490530	4600	4600	4600	4600	354
33	20241018	195800	89490530	4600	4600	4600	4600	0
34	20241018	195700	89490530	4600	4600	4600	4600	0
35	20241018	195600	89490530	4600	4600	4600	4600	0
36	20241018	195500	89490530	4600	4600	4600	4600	0
37	20241018	195400	89490530	4600	4600	4600	4600	0
38	20241018	195300	89490530	4600	4600	4600	4600	0
39	20241018	195200	89490530	4600	4600	4600	4600	0
40	20241018	195100	89490530	4600	4600	4600	4600	0
41	20241018	195000	89490530	4600	4600	4600	4600	0
42	20241018	194900	89490530	4600	4600	4600	4600	0
43	20241018	194800	89490530	4600	4600	4600	4600	0
44	20241018	194700	89490530	4600	4600	4600	4600	0
45	20241018	194600	89490530	4600	4600	4600	4600	0
46	20241018	194500	89490530	4600	4600	4600	4600	0
47	20241018	194400	89490530	4600	4600	4600	4600	0
48	20241018	194300	89490530	4600	4600	4600	4600	0
49	20241018	194200	89490530	4600	4600	4600	4600	0
50	20241018	194100	89490530	4600	4600	4600	4600	0
51	20241018	194000	89490530	4600	4600	4600	4600	0
52	20241018	193900	89490530	4600	4600	4600	4600	0
53	20241018	193800	89490530	4600	4600	4600	4600	0
54	20241018	193700	89490530	4600	4600	4600	4600	0
55	20241018	193600	89490530	4600	4600	4600	4600	0
56	20241018	193500	89490530	4600	4600	4600	4600	0
57	20241018	193400	89490530	4600	4600	4600	4600	0
58	20241018	193300	89490530	4600	4600	4600	4600	0
59	20241018	193200	89490530	4600	4600	4600	4600	0
60	20241018	193100	89490530	4600	4600	4600	4600	0
61	20241018	193000	89490530	4600	4600	4600	4600	0
62	20241018	192900	89490530	4600	4600	4600	4600	354
63	20241018	192800	89490530	4600	4600	4600	4600	0
64	20241018	192700	89490530	4600	4600	4600	4600	0
65	20241018	192600	89490530	4600	4600	4600	4600	0
66	20241018	192500	89490530	4600	4600	4600	4600	0
67	20241018	192400	89490530	4600	4600	4600	4600	0
68	20241018	192300	89490530	4600	4600	4600	4600	0
69	20241018	192200	89490530	4600	4600	4600	4600	0
70	20241018	192100	89490530	4600	4600	4600	4600	0
71	20241018	192000	89490530	4600	4600	4600	4600	0
72	20241018	191900	89490530	4600	4600	4600	4600	0
73	20241018	191800	89490530	4600	4600	4600	4600	0
74	20241018	191700	89490530	4600	4600	4600	4600	0
75	20241018	191600	89490530	4600	4600	4600	4600	0
76	20241018	191500	89490530	4600	4600	4600	4600	0
77	20241018	191400	89490530	4600	4600	4600	4600	0
78	20241018	191300	89490530	4600	4600	4600	4600	0
79	20241018	191200	89490530	4600	4600	4600	4600	0
80	20241018	191100	89490530	4600	4600	4600	4600	0
81	20241018	191000	89490530	4600	4600	4600	4600	0
82	20241018	190900	89490530	4600	4600	4600	4600	0
83	20241018	190800	89490530	4600	4600	4600	4600	0
84	20241018	190700	89490530	4600	4600	4600	4600	0
85	20241018	190600	89490530	4600	4600	4600	4600	0
86	20241018	190500	89490530	4600	4600	4600	4600	0
87	20241018	190400	89490530	4600	4600	4600	4600	0
88	20241018	190300	89490530	4600	4600	4600	4600	0
89	20241018	190200	89490530	4600	4600	4600	4600	0
90	20241018	190100	89490530	4600	4600	4600	4600	0
91	20241018	190000	89490530	4600	4600	4600	4600	0
92	20241018	185900	89490530	4600	4600	4600	4600	354
93	20241018	185800	89490530	4600	4600	4600	4600	0
94	20241018	185700	89490530	4600	4600	4600	4600	0
95	20241018	185600	89490530	4600	4600	4600	4600	0
96	20241018	185500	89490530	4600	4600	4600	4600	0
97	20241018	185400	89490530	4600	4600	4600	4600	0
98	20241018	185300	89490530	4600	4600	4600	4600	0
99	20241018	185200	89490530	4600	4600	4600	4600	0
100	20241018	185100	89490530	4600	4600	4600	4600	0
101	20241018	185000	89490530	4600	4600	4600	4600	0
102	20241018	184900	89490530	4600	4600	4600	4600	0
103	20241018	184800	89490530	4600	4600	4600	4600	0
104	20241018	184700	89490530	4600	4600	4600	4600	0
105	20241018	184600	89490530	4600	4600	4600	4600	0
106	20241018	184500	89490530	4600	4600	4600	4600	0
107	20241018	184400	89490530	4600	4600	4600	4600	0
108	20241018	184300	89490530	4600	4600	4600	4600	0
109	20241018	184200	89490530	4600	4600	4600	4600	0
110	20241018	184100	89490530	4600	4600	4600	4600	0
111	20241018	184000	89490530	4600	4600	4600	4600	0
112	20241018	183900	89490530	4600	4600	4600	4600	0
113	20241018	183800	89490530	4600	4600	4600	4600	0
114	20241018	183700	89490530	4600	4600	4600	4600	0
115	20241018	183600	89490530	4600	4600	4600	4600	0
116	20241018	183500	89490530	4600	4600	4600	4600	0
117	20241018	183400	89490530	4600	4600	4600	4600	0
118	20241018	183300	89490530	4600	4600	4600	4600	0
119	20241018	183200	89490530	4600	4600	4600	4600	0
120	20241018	183100	89490530	4600	4600	4600	4600	0
121	20241018	183000	89490530	4600	4600	4600	4600	0
122	20241018	182900	89490530	4600	4600	4600	4600	354
123	20241018	182800	89490530	4600	4600	4600	4600	0
124	20241018	182700	89490530	4600	4600	4600	4600	0
125	20241018	182600	89490530	4600	4600	4600	4600	0
126	20241018	182500	89490530	4600	4600	4600	4600	0
127	20241018	182400	89490530	4600	4600	4600	4600	0
128	20241018	182300	89490530	4600	4600	4600	4600	0
129	20241018	182200	89490530	4600	4600	4600	4600	0
130	20241018	182100	89490530	4600	4600	4600	4600	0
131	20241018	182000	89490530	4600	4600	4600	4600	0
132	20241018	181900	89490530	4600	4600	4600	4600	0
133	20241018	181800	89490530	4600	4600	4600	4600	0
134	20241018	181700	89490530	4600	4600	4600	4600	0
135	20241018	181600	89490530	4600	4600	4600	4600	0
136	20241018	181500	89490530	4600	4600	4600	4600	0
137	20241018	181400	89490530	4600	4600	4600	4600	0
138	20241018	181300	89490530	4600	4600	4600	4600	0
139	20241018	181200	89490530	4600	4600	4600	4600	0
140	20241018	181100	89490530	4600	4600	4600	4600	0
141	20241018	181000	89490530	4600	4600	4600	4600	0
142	20241018	180900	89490530	4600	4600	4600	4600	0
143	20241018	180800	89490530	4600	4600	4600	4600	0
144	20241018	180700	89490530	4600	4600	4600	4600	0
145	20241018	180600	89490530	4600	4600	4600	4600	0
146	20241018	180500	89490530	4600	4600	4600	4600	0
147	20241018	180400	89490530	4600	4600	4600	4600	0
148	20241018	180300	89490530	4600	4600	4600	4600	0
149	20241018	180200	89490530	4600	4600	4600	4600	0
150	20241018	180100	89490530	4600	4600	4600	4600	0
151	20241018	180000	89490530	4600	4600	4600	4600	0
152	20241018	175900	89490530	4600	4600	4600	4600	354
153	20241018	175800	89490530	4600	4600	4600	4600	0
154	20241018	175700	89490530	4600	4600	4600	4600	0
155	20241018	175600	89490530	4600	4600	4600	4600	0
156	20241018	175500	89490530	4600	4600	4600	4600	0
157	20241018	175400	89490530	4600	4600	4600	4600	0
158	20241018	175300	89490530	4600	4600	4600	4600	0
159	20241018	175200	89490530	4600	4600	4600	4600	0
160	20241018	175100	89490530	4600	4600	4600	4600	0
161	20241018	175000	89490530	4600	4600	4600	4600	0
162	20241018	174900	89490530	4600	4600	4600	4600	0
163	20241018	174800	89490530	4600	4600	4600	4600	0
164	20241018	174700	89490530	4600	4600	4600	4600	0
165	20241018	174600	89490530	4600	4600	4600	4600	0
166	20241018	174500	89490530	4600	4600	4600	4600	0
167	20241018	174400	89490530	4600	4600	4600	4600	0
168	20241018	174300	89490530	4600	4600	4600	4600	0
169	20241018	174200	89490530	4600	4600	4600	4600	0
170	20241018	174100	89490530	4600	4600	4600	4600	0
171	20241018	174000	89490530	4600	4600	4600	4600	0
172	20241018	173900	89490530	4600	4600	4600	4600	0
173	20241018	173800	89490530	4600	4600	4600	4600	0
174	20241018	173700	89490530	4600	4600	4600	4600	0
175	20241018	173600	89490530	4600	4600	4600	4600	0
176	20241018	173500	89490530	4600	4600	4600	4600	0
177	20241018	173400	89490530	4600	4600	4600	4600	0
178	20241018	173300	89490530	4600	4600	4600	4600	0
179	20241018	173200	89490530	4600	4600	4600	4600	0
180	20241018	173100	89490530	4600	4600	4600	4600	0
181	20241018	173000	89490530	4600	4600	4600	4600	0
182	20241018	172900	89490530	4600	4600	4600	4600	354
183	20241018	172800	89490530	4600	4600	4600	4600	0
184	20241018	172700	89490530	4600	4600	4600	4600	0
185	20241018	172600	89490530	4600	4600	4600	4600	0
186	20241018	172500	89490530	4600	4600	4600	4600	0
187	20241018	172400	89490530	4600	4600	4600	4600	0
188	20241018	172300	89490530	4600	4600	4600	4600	0
189	20241018	172200	89490530	4600	4600	4600	4600	0
190	20241018	172100	89490530	4600	4600	4600	4600	0
191	20241018	172000	89490530	4600	4600	4600	4600	0
192	20241018	171900	89490530	4600	4600	4600	4600	0
193	20241018	171800	89490530	4600	4600	4600	4600	0
194	20241018	171700	89490530	4600	4600	4600	4600	0
195	20241018	171600	89490530	4600	4600	4600	4600	0
196	20241018	171500	89490530	4600	4600	4600	4600	0
197	20241018	171400	89490530	4600	4600	4600	4600	0
198	20241018	171300	89490530	4600	4600	4600	4600	0
199	20241018	171200	89490530	4600	4600	4600	4600	0
200	20241018	171100	89490530	4600	4600	4600	4600	0
201	20241018	171000	89490530	4600	4600	4600	4600	0
202	20241018	170900	89490530	4600	4600	4600	4600	0
203	20241018	170800	89490530	4600	4600	4600	4600	0
204	20241018	170700	89490530	4600	4600	4600	4600	0
205	20241018	170600	89490530	4600	4600	4600	4600	0
206	20241018	170500	89490530	4600	4600	4600	4600	0
207	20241018	170400	89490530	4600	4600	4600	4600	0
208	20241018	170300	89490530	4600	4600	4600	4600	0
209	20241018	170200	89490530	4600	4600	4600	4600	0
210	20241018	170100	89490530	4600	4600	4600	4600	0
211	20241018	170000	89490530	4600	4600	4600	4600	0
212	20241018	165900	89490530	4600	4600	4600	4600	354
213	20241018	165800	89490530	4600	4600	4600	4600	0
214	20241018	165700	89490530	4600	4600	4600	4600	0
215	20241018	165600	89490530	4600	4600	4600	4600	0
216	20241018	165500	89490530	4600	4600	4600	4600	0
217	20241018	165400	89490530	4600	4600	4600	4600	0
218	20241018	165300	89490530	4600	4600	4600	4600	0
219	20241018	165200	89490530	4600	4600	4600	4600	0
220	20241018	165100	89490530	4600	4600	4600	4600	0
221	20241018	165000	89490530	4600	4600	4600	4600	0
222	20241018	164900	89490530	4600	4600	4600	4600	0
223	20241018	164800	89490530	4600	4600	4600	4600	0
224	20241018	164700	89490530	4600	4600	4600	4600	0
225	20241018	164600	89490530	4600	4600	4600	4600	0
226	20241018	164500	89490530	4600	4600	4600	4600	0
227	20241018	164400	89490530	4600	4600	4600	4600	0
228	20241018	164300	89490530	4600	4600	4600	4600	0
229	20241018	164200	89490530	4600	4600	4600	4600	0
230	20241018	164100	89490530	4600	4600	4600	4600	0
231	20241018	164000	89490530	4600	4600	4600	4600	0
232	20241018	163900	89490530	4600	4600	4600	4600	0
233	20241018	163800	89490530	4600	4600	4600	4600	0
234	20241018	163700	89490530	4600	4600	4600	4600	0
235	20241018	163600	89490530	4600	4600	4600	4600	0
236	20241018	163500	89490530	4600	4600	4600	4600	0
237	20241018	163400	89490530	4600	4600	4600	4600	0
238	20241018	163300	89490530	4600	4600	4600	4600	0
239	20241018	163200	89490530	4600	4600	4600	4600	0
240	20241018	163100	89490530	4600	4600	4600	4600	0
241	20241018	163000	89490530	4600	4600	4600	4600	0
242	20241018	162900	89490530	4600	4600	4600	4600	354
243	20241018	162800	89490530	4600	4600	4600	4600	0
244	20241018	162700	89490530	4600	4600	4600	4600	0
245	20241018	162600	89490530	4600	4600	4600	4600	0
246	20241018	162500	89490530	4600	4600	4600	4600	0
247	20241018	162400	89490530	4600	4600	4600	4600	0
248	20241018	162300	89490530	4600	4600	4600	4600	0
249	20241018	162200	89490530	4600	4600	4600	4600	0
250	20241018	162100	89490530	4600	4600	4600	4600	0
251	20241018	162000	89490530	4600	4600	4600	4600	0
252	20241018	161900	89490530	4600	4600	4600	4600	0
253	20241018	161800	89490530	4600	4600	4600	4600	0
254	20241018	161700	89490530	4600	4600	4600	4600	0
255	20241018	161600	89490530	4600	4600	4600	4600	0
256	20241018	161500	89490530	4600	4600	4600	4600	0
257	20241018	161400	89490530	4600	4600	4600	4600	0
258	20241018	161300	89490530	4600	4600	4600	4600	0
259	20241018	161200	89490530	4600	4600	4600	4600	0
260	20241018	161100	89490530	4600	4600	4600	4600	0
261	20241018	161000	89490530	4600	4600	4600	4600	0
262	20241018	160900	89490530	4600	4600	4600	4600	0
263	20241018	160800	89490530	4600	4600	4600	4600	0
264	20241018	160700	89490530	4600	4600	4600	4600	0
265	20241018	160600	89490530	4600	4600	4600	4600	0
266	20241018	160500	89490530	4600	4600	4600	4600	0
267	20241018	160400	89490530	4600	4600	4600	4600	0
268	20241018	160300	89490530	4600	4600	4600	4600	0
269	20241018	160200	89490530	4600	4600	4600	4600	0
270	20241018	160100	89490530	4600	4600	4600	4600	0
271	20241018	160000	89490530	4600	4600	4600	4600	0
272	20241018	155900	89490530	4600	4600	4600	4600	354
273	20241018	155800	89490530	4600	4600	4600	4600	0
274	20241018	155700	89490530	4600	4600	4600	4600	0
275	20241018	155600	89490530	4600	4600	4600	4600	0
276	20241018	155500	89490530	4600	4600	4600	4600	0
277	20241018	155400	89490530	4600	4600	4600	4600	0
278	20241018	155300	89490530	4600	4600	4600	4600	0
279	20241018	155200	89490530	4600	4600	4600	4600	0
280	20241018	155100	89490530	4600	4600	4600	4600	0
281	20241018	155000	89490530	4600	4600	4600	4600	0
282	20241018	154900	89490530	4600	4600	4600	4600	0
283	20241018	154800	89490530	4600	4600	4600	4600	0
284	20241018	154700	89490530	4600	4600	4600	4600	0
285	20241018	154600	89490530	4600	4600	4600	4600	0
286	20241018	154500	89490530	4600	4600	4600	4600	0
287	20241018	154400	89490530	4600	4600	4600	4600	0
288	20241018	154300	89490530	4600	4600	4600	4600	0
289	20241018	154200	89490530	4600	4600	4600	4600	0
290	20241018	154100	89490530	4600	4600	4600	4600	0
291	20241018	154000	89490530	4600	4600	4600	4600	0
292	20241018	153900	89490530	4600	4600	4600	4600	0
293	20241018	153800	89490530	4600	4600	4600	4600	0
294	20241018	153700	89490530	4600	4600	4600	4600	0
295	20241018	153600	89490530	4600	4600	4600	4600	0
296	20241018	153500	89490530	4600	4600	4600	4600	0
297	20241018	153400	89490530	4600	4600	4600	4600	0
298	20241018	153300	89490530	4600	4600	4600	4600	0
299	20241018	153200	89490530	4600	4600	4600	4600	0
300	20241018	153100	89490530	4600	4600	4600	4600	0
301	20241018	153000	89490530	4600	4600	4600	4600	354
302	20241018	152900	87862130	4585	4585	4585	4585	0
303	20241018	152800	87862130	4585	4585	4585	4585	0
304	20241018	152700	87862130	4585	4585	4585	4585	0
305	20241018	152600	87862130	4585	4585	4585	4585	0
306	20241018	152500	87862130	4585	4585	4585	4585	0
307	20241018	152400	87862130	4585	4585	4585	4585	0
308	20241018	152300	87862130	4585	4585	4585	4585	0
309	20241018	152200	87862130	4585	4585	4585	4585	0
310	20241018	152100	87862130	4585	4585	4585	4585	0
311	20241018	152000	87862130	4585	4585	4585	4585	0
312	20241018	151900	87862130	4585	4585	4585	4585	126
313	20241018	151800	87284420	4590	4590	4590	4590	1
314	20241018	151700	87279830	4595	4595	4595	4595	0
315	20241018	151600	87279830	4595	4590	4595	4590	22
316	20241018	151500	87178840	4590	4590	4590	4585	67
317	20241018	151400	86871370	4585	4585	4585	4585	34
318	20241018	151300	86715480	4585	4585	4585	4585	10
319	20241018	151200	86669630	4570	4585	4585	4570	112
320	20241018	151100	86157090	4585	4585	4585	4585	0
321	20241018	151000	86157090	4585	4590	4590	4585	22
322	20241018	150900	86056215	4590	4590	4590	4590	1
323	20241018	150800	86051625	4590	4590	4590	4590	24
324	20241018	150700	85941465	4595	4595	4595	4595	5
325	20241018	150600	85918490	4595	4590	4595	4590	12
326	20241018	150500	85863355	4590	4590	4590	4590	5
327	20241018	150400	85840405	4590	4590	4590	4590	50
328	20241018	150300	85610905	4590	4590	4590	4590	1
329	20241018	150200	85606315	4590	4590	4590	4590	0
330	20241018	150100	85606315	4590	4590	4590	4590	0
331	20241018	150000	85606315	4590	4590	4590	4590	0
332	20241018	145900	85606315	4590	4590	4590	4590	0
333	20241018	145800	85606315	4590	4590	4590	4590	0
334	20241018	145700	85606315	4590	4590	4590	4590	0
335	20241018	145600	85606315	4590	4590	4590	4590	7
336	20241018	145500	85574185	4590	4590	4590	4560	132
337	20241018	145400	84971230	4595	4595	4595	4595	0
338	20241018	145300	84971230	4595	4595	4595	4595	0
339	20241018	145200	84971230	4595	4595	4595	4595	0
340	20241018	145100	84971230	4595	4595	4595	4595	0
341	20241018	145000	84971230	4595	4595	4595	4595	0
342	20241018	144900	84971230	4595	4595	4595	4595	0
343	20241018	144800	84971230	4595	4595	4595	4595	0
344	20241018	144700	84971230	4595	4595	4595	4595	70
345	20241018	144600	84649580	4595	4595	4595	4595	0
346	20241018	144500	84649580	4595	4595	4595	4595	1
347	20241018	144400	84644985	4595	4595	4595	4595	1
348	20241018	144300	84640390	4575	4575	4575	4575	0
349	20241018	144200	84640390	4575	4575	4575	4575	0
350	20241018	144100	84640390	4575	4575	4575	4575	0
351	20241018	144000	84640390	4575	4590	4590	4575	82
352	20241018	143900	84264800	4595	4595	4595	4595	0
353	20241018	143800	84264800	4595	4595	4595	4595	0
354	20241018	143700	84264800	4595	4595	4595	4595	0
355	20241018	143600	84264800	4595	4595	4595	4595	0
356	20241018	143500	84264800	4595	4595	4595	4595	0
357	20241018	143400	84264800	4595	4595	4595	4595	0
358	20241018	143300	84264800	4595	4595	4595	4595	0
359	20241018	143200	84264800	4595	4595	4595	4595	0
360	20241018	143100	84264800	4595	4595	4595	4595	20
361	20241018	143000	84172900	4595	4595	4595	4595	0
362	20241018	142900	84172900	4595	4595	4595	4595	0
363	20241018	142800	84172900	4595	4595	4595	4595	0
364	20241018	142700	84172900	4595	4595	4595	4595	0
365	20241018	142600	84172900	4595	4595	4595	4595	0
366	20241018	142500	84172900	4595	4595	4595	4595	0
367	20241018	142400	84172900	4595	4595	4595	4595	0
368	20241018	142300	84172900	4595	4595	4595	4595	0
369	20241018	142200	84172900	4595	4595	4595	4595	0
370	20241018	142100	84172900	4595	4595	4595	4595	0
371	20241018	142000	84172900	4595	4595	4595	4595	0
372	20241018	141900	84172900	4595	4595	4595	4595	0
373	20241018	141800	84172900	4595	4595	4595	4595	0
374	20241018	141700	84172900	4595	4595	4595	4595	0
375	20241018	141600	84172900	4595	4595	4595	4595	0
376	20241018	141500	84172900	4595	4595	4595	4595	0
377	20241018	141400	84172900	4595	4595	4595	4595	0
378	20241018	141300	84172900	4595	4595	4595	4595	0
379	20241018	141200	84172900	4595	4595	4595	4595	10
380	20241018	141100	84126950	4585	4585	4585	4585	0
381	20241018	141000	84126950	4585	4585	4585	4585	0
382	20241018	140900	84126950	4585	4585	4585	4585	0
383	20241018	140800	84126950	4585	4585	4585	4585	0
384	20241018	140700	84126950	4585	4585	4585	4585	0
385	20241018	140600	84126950	4585	4585	4585	4585	2
386	20241018	140500	84117780	4590	4590	4590	4585	6
387	20241018	140400	84090250	4585	4590	4590	4585	3
388	20241018	140300	84076490	4550	4550	4550	4550	0
389	20241018	140200	84076490	4550	4585	4585	4550	715
390	20241018	140100	80815280	4600	4600	4600	4600	0
391	20241018	140000	80815280	4600	4600	4600	4600	0
392	20241018	135900	80815280	4600	4600	4600	4600	0
393	20241018	135800	80815280	4600	4600	4600	4600	1
394	20241018	135700	80810680	4600	4600	4600	4600	0
395	20241018	135600	80810680	4600	4600	4600	4600	0
396	20241018	135500	80810680	4600	4600	4600	4600	0
397	20241018	135400	80810680	4600	4600	4600	4600	400
398	20241018	135300	78970680	4585	4585	4585	4585	16
399	20241018	135200	78897320	4585	4585	4585	4585	0
400	20241018	135100	78897320	4585	4585	4585	4585	2
401	20241018	135000	78888150	4585	4585	4585	4585	0
402	20241018	134900	78888150	4585	4585	4585	4585	0
403	20241018	134800	78888150	4585	4585	4585	4585	0
404	20241018	134700	78888150	4585	4585	4585	4585	0
405	20241018	134600	78888150	4585	4585	4585	4585	11
406	20241018	134500	78837715	4585	4585	4585	4585	145
407	20241018	134400	78172890	4585	4585	4585	4585	59
408	20241018	134300	77902375	4605	4605	4605	4605	1
409	20241018	134200	77897770	4595	4595	4595	4595	0
410	20241018	134100	77897770	4595	4595	4595	4595	150
411	20241018	134000	77208520	4600	4600	4600	4600	60
412	20241018	133900	76932520	4600	4590	4600	4590	254
413	20241018	133800	75764460	4595	4595	4595	4595	2
414	20241018	133700	75755270	4600	4600	4600	4600	0
415	20241018	133600	75755270	4600	4600	4600	4600	0
416	20241018	133500	75755270	4600	4600	4600	4600	20
417	20241018	133400	75663270	4600	4600	4600	4600	1
418	20241018	133300	75658670	4600	4600	4600	4600	0
419	20241018	133200	75658670	4600	4600	4600	4600	0
420	20241018	133100	75658670	4600	4600	4600	4600	1
421	20241018	133000	75654070	4595	4595	4595	4595	4
422	20241018	132900	75635690	4600	4600	4600	4600	5
423	20241018	132800	75612690	4600	4600	4600	4600	0
424	20241018	132700	75612690	4600	4600	4600	4600	2
425	20241018	132600	75603490	4605	4605	4605	4605	0
426	20241018	132500	75603490	4605	4595	4615	4510	2358
427	20241018	132400	64873180	4600	4600	4600	4600	0
428	20241018	132300	64873180	4600	4600	4600	4600	0
429	20241018	132200	64873180	4600	4600	4600	4600	0
430	20241018	132100	64873180	4600	4600	4600	4600	0
431	20241018	132000	64873180	4600	4600	4600	4600	7
432	20241018	131900	64840980	4580	4580	4580	4580	0
433	20241018	131800	64840980	4580	4580	4580	4580	0
434	20241018	131700	64840980	4580	4580	4580	4580	0
435	20241018	131600	64840980	4580	4580	4580	4580	0
436	20241018	131500	64840980	4580	4580	4580	4580	0
437	20241018	131400	64840980	4580	4615	4615	4580	3000
438	20241018	131300	51089025	4615	4615	4615	4615	0
439	20241018	131200	51089025	4615	4615	4615	4615	0
440	20241018	131100	51089025	4615	4615	4615	4615	0
441	20241018	131000	51089025	4615	4615	4615	4615	0
442	20241018	130900	51089025	4615	4615	4615	4615	0
443	20241018	130800	51089025	4615	4615	4615	4615	90
444	20241018	130700	50673675	4615	4615	4615	4615	56
445	20241018	130600	50415235	4615	4615	4615	4615	0
446	20241018	130500	50415235	4615	4615	4615	4615	0
447	20241018	130400	50415235	4615	4615	4615	4615	10
448	20241018	130300	50369085	4615	4615	4615	4615	0
449	20241018	130200	50369085	4615	4615	4615	4615	0
450	20241018	130100	50369085	4615	4615	4615	4615	0
451	20241018	130000	50369085	4615	4615	4615	4615	0
452	20241018	125900	50369085	4615	4615	4615	4615	0
453	20241018	125800	50369085	4615	4615	4615	4615	0
454	20241018	125700	50369085	4615	4615	4615	4615	0
455	20241018	125600	50369085	4615	4615	4615	4615	0
456	20241018	125500	50369085	4615	4615	4615	4615	0
457	20241018	125400	50369085	4615	4615	4615	4615	0
458	20241018	125300	50369085	4615	4615	4615	4615	0
459	20241018	125200	50369085	4615	4615	4615	4615	0
460	20241018	125100	50369085	4615	4615	4615	4615	0
461	20241018	125000	50369085	4615	4615	4615	4615	0
462	20241018	124900	50369085	4615	4615	4615	4615	0
463	20241018	124800	50369085	4615	4615	4615	4615	0
464	20241018	124700	50369085	4615	4615	4615	4615	0
465	20241018	124600	50369085	4615	4615	4615	4615	0
466	20241018	124500	50369085	4615	4615	4615	4615	0
467	20241018	124400	50369085	4615	4615	4615	4615	0
468	20241018	124300	50369085	4615	4615	4615	4615	0
469	20241018	124200	50369085	4615	4615	4615	4615	3
470	20241018	124100	50355240	4615	4615	4615	4615	4
471	20241018	124000	50336780	4615	4615	4615	4615	0
472	20241018	123900	50336780	4615	4615	4615	4615	0
473	20241018	123800	50336780	4615	4615	4615	4615	2
474	20241018	123700	50327550	4615	4615	4615	4615	0
475	20241018	123600	50327550	4615	4615	4615	4615	0
476	20241018	123500	50327550	4615	4615	4615	4615	0
477	20241018	123400	50327550	4615	4615	4615	4615	0
478	20241018	123300	50327550	4615	4615	4615	4615	0
479	20241018	123200	50327550	4615	4615	4615	4615	0
480	20241018	123100	50327550	4615	4615	4615	4615	0
481	20241018	123000	50327550	4615	4615	4615	4615	0
482	20241018	122900	50327550	4615	4615	4615	4615	0
483	20241018	122800	50327550	4615	4615	4615	4615	0
484	20241018	122700	50327550	4615	4615	4615	4615	0
485	20241018	122600	50327550	4615	4615	4615	4615	1
486	20241018	122500	50322935	4615	4615	4615	4615	3
487	20241018	122400	50309090	4615	4615	4615	4615	0
488	20241018	122300	50309090	4615	4615	4615	4615	0
489	20241018	122200	50309090	4615	4615	4615	4615	0
490	20241018	122100	50309090	4615	4615	4615	4615	0
491	20241018	122000	50309090	4615	4615	4615	4615	0
492	20241018	121900	50309090	4615	4615	4615	4615	0
493	20241018	121800	50309090	4615	4615	4615	4615	0
494	20241018	121700	50309090	4615	4600	4615	4600	2
495	20241018	121600	50299875	4610	4605	4610	4605	19
496	20241018	121500	50212375	4605	4605	4605	4605	20
497	20241018	121400	50120275	4605	4605	4605	4605	0
498	20241018	121300	50120275	4605	4605	4605	4605	0
499	20241018	121200	50120275	4605	4605	4605	4605	0
500	20241018	121100	50120275	4605	4605	4605	4605	17
501	20241018	121000	50041990	4600	4605	4605	4600	14
502	20241018	120900	49977540	4605	4605	4605	4605	0
503	20241018	120800	49977540	4605	4605	4605	4605	0
504	20241018	120700	49977540	4605	4605	4605	4605	4
505	20241018	120600	49959120	4605	4605	4605	4605	0
506	20241018	120500	49959120	4605	4605	4605	4605	6
507	20241018	120400	49931490	4605	4605	4605	4605	1
508	20241018	120300	49926885	4605	4605	4605	4605	0
509	20241018	120200	49926885	4605	4605	4605	4605	2
510	20241018	120100	49917675	4605	4605	4605	4605	0
511	20241018	120000	49917675	4605	4605	4605	4605	0
512	20241018	115900	49917675	4605	4605	4605	4605	9
513	20241018	115800	49876230	4605	4605	4605	4605	0
514	20241018	115700	49876230	4605	4605	4605	4605	0
515	20241018	115600	49876230	4605	4605	4605	4605	0
516	20241018	115500	49876230	4605	4605	4605	4605	1
517	20241018	115400	49871625	4605	4605	4605	4605	11
518	20241018	115300	49820970	4605	4605	4605	4605	0
519	20241018	115200	49820970	4605	4605	4605	4605	0
520	20241018	115100	49820970	4605	4605	4605	4605	5
521	20241018	115000	49797945	4605	4605	4605	4605	0
522	20241018	114900	49797945	4605	4605	4605	4605	0
523	20241018	114800	49797945	4605	4605	4605	4605	0
524	20241018	114700	49797945	4605	4605	4605	4605	1
525	20241018	114600	49793340	4585	4600	4600	4585	1000
526	20241018	114500	45202935	4605	4605	4605	4605	0
527	20241018	114400	45202935	4605	4605	4605	4605	0
528	20241018	114300	45202935	4605	4605	4605	4605	60
529	20241018	114200	44926635	4605	4605	4605	4605	0
530	20241018	114100	44926635	4605	4605	4605	4605	0
531	20241018	114000	44926635	4605	4605	4605	4605	0
532	20241018	113900	44926635	4605	4605	4605	4605	0
533	20241018	113800	44926635	4605	4605	4605	4605	0
534	20241018	113700	44926635	4605	4605	4605	4605	0
535	20241018	113600	44926635	4605	4605	4605	4605	0
536	20241018	113500	44926635	4605	4605	4605	4605	0
537	20241018	113400	44926635	4605	4605	4605	4605	0
538	20241018	113300	44926635	4605	4605	4605	4605	2
539	20241018	113200	44917425	4600	4600	4600	4600	3
540	20241018	113100	44903625	4605	4605	4605	4605	0
541	20241018	113000	44903625	4605	4605	4605	4605	0
542	20241018	112900	44903625	4605	4605	4605	4605	5
543	20241018	112800	44880600	4605	4605	4605	4605	1
544	20241018	112700	44875995	4605	4605	4605	4605	2
545	20241018	112600	44866785	4600	4600	4600	4600	0
546	20241018	112500	44866785	4600	4605	4605	4600	42
547	20241018	112400	44673455	4605	4600	4605	4600	104
548	20241018	112300	44195005	4605	4600	4605	4600	111
549	20241018	112200	43683900	4590	4600	4600	4590	217
550	20241018	112100	42687650	4600	4600	4600	4600	10
551	20241018	112000	42641650	4590	4595	4595	4590	20
552	20241018	111900	42549800	4590	4590	4590	4590	0
553	20241018	111800	42549800	4590	4595	4595	4590	419
554	20241018	111700	40624830	4600	4600	4600	4600	236
555	20241018	111600	39539230	4600	4600	4600	4600	0
556	20241018	111500	39539230	4600	4600	4600	4600	80
557	20241018	111400	39171230	4605	4605	4605	4605	0
558	20241018	111300	39171230	4605	4605	4605	4605	0
559	20241018	111200	39171230	4605	4605	4605	4605	0
560	20241018	111100	39171230	4605	4605	4605	4605	1
561	20241018	111000	39166625	4610	4610	4610	4610	1
562	20241018	110900	39162015	4605	4605	4605	4605	0
563	20241018	110800	39162015	4605	4605	4605	4605	20
564	20241018	110700	39069915	4610	4610	4610	4610	20
565	20241018	110600	38977715	4605	4605	4605	4605	0
566	20241018	110500	38977715	4605	4605	4605	4605	0
567	20241018	110400	38977715	4605	4605	4605	4605	20
568	20241018	110300	38885615	4605	4605	4605	4605	0
569	20241018	110200	38885615	4605	4605	4605	4605	0
570	20241018	110100	38885615	4605	4615	4615	4605	34
571	20241018	110000	38728945	4620	4620	4620	4620	0
572	20241018	105900	38728945	4620	4620	4620	4620	0
573	20241018	105800	38728945	4620	4620	4620	4620	0
574	20241018	105700	38728945	4620	4620	4620	4620	0
575	20241018	105600	38728945	4620	4620	4620	4620	0
576	20241018	105500	38728945	4620	4620	4620	4620	1
577	20241018	105400	38724325	4605	4605	4605	4605	0
578	20241018	105300	38724325	4605	4605	4605	4605	0
579	20241018	105200	38724325	4605	4605	4605	4605	35
580	20241018	105100	38563150	4620	4620	4620	4620	0
581	20241018	105000	38563150	4620	4620	4620	4620	0
582	20241018	104900	38563150	4620	4620	4620	4620	1
583	20241018	104800	38558530	4605	4605	4605	4605	12
584	20241018	104700	38503270	4605	4605	4605	4605	61
585	20241018	104600	38222365	4600	4600	4600	4600	1
586	20241018	104500	38217765	4630	4630	4630	4630	0
587	20241018	104400	38217765	4630	4615	4630	4600	2120
588	20241018	104300	28456510	4630	4630	4630	4630	0
589	20241018	104200	28456510	4630	4630	4630	4630	0
590	20241018	104100	28456510	4630	4630	4630	4630	730
591	20241018	104000	25076610	4630	4630	4630	4630	109
592	20241018	103900	24571940	4630	4630	4630	4630	0
593	20241018	103800	24571940	4630	4630	4630	4630	0
594	20241018	103700	24571940	4630	4635	4635	4630	69
595	20241018	103600	24252420	4640	4640	4640	4640	12
596	20241018	103500	24196740	4640	4640	4640	4640	23
597	20241018	103400	24090020	4640	4640	4640	4640	0
598	20241018	103300	24090020	4640	4640	4640	4640	0
599	20241018	103200	24090020	4640	4640	4640	4640	0
600	20241018	103100	24090020	4640	4640	4640	4640	0
601	20241018	103000	24090020	4640	4640	4640	4640	0
602	20241018	102900	24090020	4640	4640	4640	4640	0
603	20241018	102800	24090020	4640	4640	4640	4640	1
604	20241018	102700	24085380	4630	4630	4630	4630	74
605	20241018	102600	23742760	4630	4630	4630	4630	152
606	20241018	102500	23039000	4620	4620	4620	4620	0
607	20241018	102400	23039000	4620	4620	4620	4620	0
608	20241018	102300	23039000	4620	4625	4625	4620	200
609	20241018	102200	22114720	4640	4640	4640	4640	19
610	20241018	102100	22026560	4640	4640	4640	4640	381
611	20241018	102000	20258720	4640	4640	4640	4640	0
612	20241018	101900	20258720	4640	4640	4640	4640	0
613	20241018	101800	20258720	4640	4640	4640	4640	0
614	20241018	101700	20258720	4640	4640	4640	4640	1
615	20241018	101600	20254080	4625	4625	4625	4625	0
616	20241018	101500	20254080	4625	4635	4635	4625	24
617	20241018	101400	20142930	4640	4640	4640	4640	0
618	20241018	101300	20142930	4640	4640	4640	4640	0
619	20241018	101200	20142930	4640	4640	4640	4640	6
620	20241018	101100	20115090	4640	4635	4640	4635	30
621	20241018	101000	19975990	4640	4640	4640	4640	0
622	20241018	100900	19975990	4640	4640	4640	4640	0
623	20241018	100800	19975990	4640	4640	4640	4640	0
624	20241018	100700	19975990	4640	4640	4640	4640	0
625	20241018	100600	19975990	4640	4640	4640	4640	0
626	20241018	100500	19975990	4640	4640	4640	4640	0
627	20241018	100400	19975990	4640	4610	4640	4610	275
628	20241018	100300	18706940	4610	4610	4610	4610	0
629	20241018	100200	18706940	4610	4610	4610	4610	0
630	20241018	100100	18706940	4610	4610	4610	4610	0
631	20241018	100000	18706940	4610	4610	4610	4610	0
632	20241018	095900	18706940	4610	4610	4610	4610	0
633	20241018	095800	18706940	4610	4610	4610	4610	0
634	20241018	095700	18706940	4610	4610	4610	4610	0
635	20241018	095600	18706940	4610	4610	4610	4610	0
636	20241018	095500	18706940	4610	4610	4610	4610	1050
637	20241018	095400	13866440	4615	4615	4615	4615	10
638	20241018	095300	13820290	4615	4615	4615	4615	0
639	20241018	095200	13820290	4615	4615	4615	4615	0
640	20241018	095100	13820290	4615	4615	4615	4615	30
641	20241018	095000	13681840	4615	4615	4615	4615	34
642	20241018	094900	13524930	4615	4615	4615	4615	0
643	20241018	094800	13524930	4615	4615	4615	4615	0
644	20241018	094700	13524930	4615	4615	4615	4615	0
645	20241018	094600	13524930	4615	4615	4615	4615	0
646	20241018	094500	13524930	4615	4615	4615	4615	3
647	20241018	094400	13511085	4615	4640	4640	4615	86
648	20241018	094300	13114170	4640	4640	4640	4640	0
649	20241018	094200	13114170	4640	4640	4640	4640	0
650	20241018	094100	13114170	4640	4640	4640	4640	3
651	20241018	094000	13100250	4615	4615	4615	4615	0
652	20241018	093900	13100250	4615	4615	4615	4615	0
653	20241018	093800	13100250	4615	4615	4615	4615	427
654	20241018	093700	11129645	4615	4615	4615	4615	0
655	20241018	093600	11129645	4615	4615	4615	4615	0
656	20241018	093500	11129645	4615	4615	4615	4615	0
657	20241018	093400	11129645	4615	4615	4615	4615	0
658	20241018	093300	11129645	4615	4610	4615	4610	167
659	20241018	093200	10358975	4610	4610	4610	4610	0
660	20241018	093100	10358975	4610	4610	4615	4610	232
661	20241018	093000	9289445	4610	4610	4610	4610	0
662	20241018	092900	9289445	4610	4615	4615	4610	3
663	20241018	092800	9275605	4615	4615	4615	4615	9
664	20241018	092700	9234070	4620	4625	4625	4620	20
665	20241018	092600	9141620	4630	4630	4630	4630	10
666	20241018	092500	9095320	4610	4610	4610	4610	0
667	20241018	092400	9095320	4610	4620	4620	4610	383
668	20241018	092300	7326645	4625	4625	4625	4625	0
669	20241018	092200	7326645	4625	4625	4625	4625	45
670	20241018	092100	7118520	4630	4625	4630	4625	154
671	20241018	092000	6406150	4650	4650	4650	4650	1
672	20241018	091900	6401500	4625	4625	4625	4625	0
673	20241018	091800	6401500	4625	4625	4625	4625	30
674	20241018	091700	6262750	4650	4650	4650	4650	1
675	20241018	091600	6258100	4625	4625	4625	4625	0
676	20241018	091500	6258100	4625	4625	4625	4625	2
677	20241018	091400	6248850	4625	4625	4625	4625	0
678	20241018	091300	6248850	4625	4625	4625	4625	0
679	20241018	091200	6248850	4625	4625	4625	4625	80
680	20241018	091100	5878850	4625	4625	4625	4625	10
681	20241018	091000	5832600	4625	4625	4625	4625	0
682	20241018	090900	5832600	4625	4665	4665	4625	45
683	20241018	090800	5624435	4610	4660	4660	4610	247
684	20241018	090700	4479070	4660	4660	4660	4660	0
685	20241018	090600	4479070	4660	4660	4660	4660	10
686	20241018	090500	4432470	4660	4675	4675	4660	150
687	20241018	090400	3732920	4680	4680	4680	4680	2
688	20241018	090300	3723560	4680	4700	4700	4680	65
689	20241018	090200	3419225	4685	4685	4685	4685	0
690	20241018	090100	3419225	4685	4715	4715	4685	23
691	20241018	090000	3311260	4765	4660	4765	4660	710