KissMeData/089790/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200200	166025110	4840	4840	4840	4840	832
3	20241018	200100	166025110	4840	4840	4840	4840	0
4	20241018	200000	166025110	4840	4840	4840	4840	0
5	20241018	195900	166025110	4840	4840	4840	4840	0
6	20241018	195800	166025110	4840	4840	4840	4840	0
7	20241018	195700	166025110	4840	4840	4840	4840	0
8	20241018	195600	166025110	4840	4840	4840	4840	0
9	20241018	195500	166025110	4840	4840	4840	4840	0
10	20241018	195400	166025110	4840	4840	4840	4840	0
11	20241018	195300	166025110	4840	4840	4840	4840	0
12	20241018	195200	166025110	4840	4840	4840	4840	0
13	20241018	195100	166025110	4840	4840	4840	4840	0
14	20241018	195000	166025110	4840	4840	4840	4840	0
15	20241018	194900	166025110	4840	4840	4840	4840	0
16	20241018	194800	166025110	4840	4840	4840	4840	0
17	20241018	194700	166025110	4840	4840	4840	4840	0
18	20241018	194600	166025110	4840	4840	4840	4840	0
19	20241018	194500	166025110	4840	4840	4840	4840	0
20	20241018	194400	166025110	4840	4840	4840	4840	0
21	20241018	194300	166025110	4840	4840	4840	4840	0
22	20241018	194200	166025110	4840	4840	4840	4840	0
23	20241018	194100	166025110	4840	4840	4840	4840	0
24	20241018	194000	166025110	4840	4840	4840	4840	0
25	20241018	193900	166025110	4840	4840	4840	4840	0
26	20241018	193800	166025110	4840	4840	4840	4840	0
27	20241018	193700	166025110	4840	4840	4840	4840	0
28	20241018	193600	166025110	4840	4840	4840	4840	0
29	20241018	193500	166025110	4840	4840	4840	4840	0
30	20241018	193400	166025110	4840	4840	4840	4840	0
31	20241018	193300	166025110	4840	4840	4840	4840	0
32	20241018	193200	166025110	4840	4840	4840	4840	832
33	20241018	193100	166025110	4840	4840	4840	4840	0
34	20241018	193000	166025110	4840	4840	4840	4840	0
35	20241018	192900	166025110	4840	4840	4840	4840	0
36	20241018	192800	166025110	4840	4840	4840	4840	0
37	20241018	192700	166025110	4840	4840	4840	4840	0
38	20241018	192600	166025110	4840	4840	4840	4840	0
39	20241018	192500	166025110	4840	4840	4840	4840	0
40	20241018	192400	166025110	4840	4840	4840	4840	0
41	20241018	192300	166025110	4840	4840	4840	4840	0
42	20241018	192200	166025110	4840	4840	4840	4840	0
43	20241018	192100	166025110	4840	4840	4840	4840	0
44	20241018	192000	166025110	4840	4840	4840	4840	0
45	20241018	191900	166025110	4840	4840	4840	4840	0
46	20241018	191800	166025110	4840	4840	4840	4840	0
47	20241018	191700	166025110	4840	4840	4840	4840	0
48	20241018	191600	166025110	4840	4840	4840	4840	0
49	20241018	191500	166025110	4840	4840	4840	4840	0
50	20241018	191400	166025110	4840	4840	4840	4840	0
51	20241018	191300	166025110	4840	4840	4840	4840	0
52	20241018	191200	166025110	4840	4840	4840	4840	0
53	20241018	191100	166025110	4840	4840	4840	4840	0
54	20241018	191000	166025110	4840	4840	4840	4840	0
55	20241018	190900	166025110	4840	4840	4840	4840	0
56	20241018	190800	166025110	4840	4840	4840	4840	0
57	20241018	190700	166025110	4840	4840	4840	4840	0
58	20241018	190600	166025110	4840	4840	4840	4840	0
59	20241018	190500	166025110	4840	4840	4840	4840	0
60	20241018	190400	166025110	4840	4840	4840	4840	0
61	20241018	190300	166025110	4840	4840	4840	4840	0
62	20241018	190200	166025110	4840	4840	4840	4840	832
63	20241018	190100	166025110	4840	4840	4840	4840	0
64	20241018	190000	166025110	4840	4840	4840	4840	0
65	20241018	185900	166025110	4840	4840	4840	4840	0
66	20241018	185800	166025110	4840	4840	4840	4840	0
67	20241018	185700	166025110	4840	4840	4840	4840	0
68	20241018	185600	166025110	4840	4840	4840	4840	0
69	20241018	185500	166025110	4840	4840	4840	4840	0
70	20241018	185400	166025110	4840	4840	4840	4840	0
71	20241018	185300	166025110	4840	4840	4840	4840	0
72	20241018	185200	166025110	4840	4840	4840	4840	0
73	20241018	185100	166025110	4840	4840	4840	4840	0
74	20241018	185000	166025110	4840	4840	4840	4840	0
75	20241018	184900	166025110	4840	4840	4840	4840	0
76	20241018	184800	166025110	4840	4840	4840	4840	0
77	20241018	184700	166025110	4840	4840	4840	4840	0
78	20241018	184600	166025110	4840	4840	4840	4840	0
79	20241018	184500	166025110	4840	4840	4840	4840	0
80	20241018	184400	166025110	4840	4840	4840	4840	0
81	20241018	184300	166025110	4840	4840	4840	4840	0
82	20241018	184200	166025110	4840	4840	4840	4840	0
83	20241018	184100	166025110	4840	4840	4840	4840	0
84	20241018	184000	166025110	4840	4840	4840	4840	0
85	20241018	183900	166025110	4840	4840	4840	4840	0
86	20241018	183800	166025110	4840	4840	4840	4840	0
87	20241018	183700	166025110	4840	4840	4840	4840	0
88	20241018	183600	166025110	4840	4840	4840	4840	0
89	20241018	183500	166025110	4840	4840	4840	4840	0
90	20241018	183400	166025110	4840	4840	4840	4840	0
91	20241018	183300	166025110	4840	4840	4840	4840	0
92	20241018	183200	166025110	4840	4840	4840	4840	832
93	20241018	183100	166025110	4840	4840	4840	4840	0
94	20241018	183000	166025110	4840	4840	4840	4840	0
95	20241018	182900	166025110	4840	4840	4840	4840	0
96	20241018	182800	166025110	4840	4840	4840	4840	0
97	20241018	182700	166025110	4840	4840	4840	4840	0
98	20241018	182600	166025110	4840	4840	4840	4840	0
99	20241018	182500	166025110	4840	4840	4840	4840	0
100	20241018	182400	166025110	4840	4840	4840	4840	0
101	20241018	182300	166025110	4840	4840	4840	4840	0
102	20241018	182200	166025110	4840	4840	4840	4840	0
103	20241018	182100	166025110	4840	4840	4840	4840	0
104	20241018	182000	166025110	4840	4840	4840	4840	0
105	20241018	181900	166025110	4840	4840	4840	4840	0
106	20241018	181800	166025110	4840	4840	4840	4840	0
107	20241018	181700	166025110	4840	4840	4840	4840	0
108	20241018	181600	166025110	4840	4840	4840	4840	0
109	20241018	181500	166025110	4840	4840	4840	4840	0
110	20241018	181400	166025110	4840	4840	4840	4840	0
111	20241018	181300	166025110	4840	4840	4840	4840	0
112	20241018	181200	166025110	4840	4840	4840	4840	0
113	20241018	181100	166025110	4840	4840	4840	4840	0
114	20241018	181000	166025110	4840	4840	4840	4840	0
115	20241018	180900	166025110	4840	4840	4840	4840	0
116	20241018	180800	166025110	4840	4840	4840	4840	0
117	20241018	180700	166025110	4840	4840	4840	4840	0
118	20241018	180600	166025110	4840	4840	4840	4840	0
119	20241018	180500	166025110	4840	4840	4840	4840	0
120	20241018	180400	166025110	4840	4840	4840	4840	0
121	20241018	180300	166025110	4840	4840	4840	4840	0
122	20241018	180200	166025110	4840	4840	4840	4840	832
123	20241018	180100	166025110	4840	4840	4840	4840	0
124	20241018	180000	166025110	4840	4840	4840	4840	0
125	20241018	175900	166025110	4840	4840	4840	4840	0
126	20241018	175800	166025110	4840	4840	4840	4840	0
127	20241018	175700	166025110	4840	4840	4840	4840	0
128	20241018	175600	166025110	4840	4840	4840	4840	0
129	20241018	175500	166025110	4840	4840	4840	4840	0
130	20241018	175400	166025110	4840	4840	4840	4840	0
131	20241018	175300	166025110	4840	4840	4840	4840	0
132	20241018	175200	166025110	4840	4840	4840	4840	0
133	20241018	175100	166025110	4840	4840	4840	4840	0
134	20241018	175000	166025110	4840	4840	4840	4840	0
135	20241018	174900	166025110	4840	4840	4840	4840	0
136	20241018	174800	166025110	4840	4840	4840	4840	0
137	20241018	174700	166025110	4840	4840	4840	4840	0
138	20241018	174600	166025110	4840	4840	4840	4840	0
139	20241018	174500	166025110	4840	4840	4840	4840	0
140	20241018	174400	166025110	4840	4840	4840	4840	0
141	20241018	174300	166025110	4840	4840	4840	4840	0
142	20241018	174200	166025110	4840	4840	4840	4840	0
143	20241018	174100	166025110	4840	4840	4840	4840	0
144	20241018	174000	166025110	4840	4840	4840	4840	0
145	20241018	173900	166025110	4840	4840	4840	4840	0
146	20241018	173800	166025110	4840	4840	4840	4840	0
147	20241018	173700	166025110	4840	4840	4840	4840	0
148	20241018	173600	166025110	4840	4840	4840	4840	0
149	20241018	173500	166025110	4840	4840	4840	4840	0
150	20241018	173400	166025110	4840	4840	4840	4840	0
151	20241018	173300	166025110	4840	4840	4840	4840	0
152	20241018	173200	166025110	4840	4840	4840	4840	832
153	20241018	173100	166025110	4840	4840	4840	4840	0
154	20241018	173000	166025110	4840	4840	4840	4840	0
155	20241018	172900	166025110	4840	4840	4840	4840	0
156	20241018	172800	166025110	4840	4840	4840	4840	0
157	20241018	172700	166025110	4840	4840	4840	4840	0
158	20241018	172600	166025110	4840	4840	4840	4840	0
159	20241018	172500	166025110	4840	4840	4840	4840	0
160	20241018	172400	166025110	4840	4840	4840	4840	0
161	20241018	172300	166025110	4840	4840	4840	4840	0
162	20241018	172200	166025110	4840	4840	4840	4840	0
163	20241018	172100	166025110	4840	4840	4840	4840	0
164	20241018	172000	166025110	4840	4840	4840	4840	0
165	20241018	171900	166025110	4840	4840	4840	4840	0
166	20241018	171800	166025110	4840	4840	4840	4840	0
167	20241018	171700	166025110	4840	4840	4840	4840	0
168	20241018	171600	166025110	4840	4840	4840	4840	0
169	20241018	171500	166025110	4840	4840	4840	4840	0
170	20241018	171400	166025110	4840	4840	4840	4840	0
171	20241018	171300	166025110	4840	4840	4840	4840	0
172	20241018	171200	166025110	4840	4840	4840	4840	0
173	20241018	171100	166025110	4840	4840	4840	4840	0
174	20241018	171000	166025110	4840	4840	4840	4840	0
175	20241018	170900	166025110	4840	4840	4840	4840	0
176	20241018	170800	166025110	4840	4840	4840	4840	0
177	20241018	170700	166025110	4840	4840	4840	4840	0
178	20241018	170600	166025110	4840	4840	4840	4840	0
179	20241018	170500	166025110	4840	4840	4840	4840	0
180	20241018	170400	166025110	4840	4840	4840	4840	0
181	20241018	170300	166025110	4840	4840	4840	4840	0
182	20241018	170200	166025110	4840	4840	4840	4840	832
183	20241018	170100	166025110	4840	4840	4840	4840	0
184	20241018	170000	166025110	4840	4840	4840	4840	0
185	20241018	165900	166025110	4840	4840	4840	4840	0
186	20241018	165800	166025110	4840	4840	4840	4840	0
187	20241018	165700	166025110	4840	4840	4840	4840	0
188	20241018	165600	166025110	4840	4840	4840	4840	0
189	20241018	165500	166025110	4840	4840	4840	4840	0
190	20241018	165400	166025110	4840	4840	4840	4840	0
191	20241018	165300	166025110	4840	4840	4840	4840	0
192	20241018	165200	166025110	4840	4840	4840	4840	0
193	20241018	165100	166025110	4840	4840	4840	4840	0
194	20241018	165000	166025110	4840	4840	4840	4840	0
195	20241018	164900	166025110	4840	4840	4840	4840	0
196	20241018	164800	166025110	4840	4840	4840	4840	0
197	20241018	164700	166025110	4840	4840	4840	4840	0
198	20241018	164600	166025110	4840	4840	4840	4840	0
199	20241018	164500	166025110	4840	4840	4840	4840	0
200	20241018	164400	166025110	4840	4840	4840	4840	0
201	20241018	164300	166025110	4840	4840	4840	4840	0
202	20241018	164200	166025110	4840	4840	4840	4840	0
203	20241018	164100	166025110	4840	4840	4840	4840	0
204	20241018	164000	166025110	4840	4840	4840	4840	0
205	20241018	163900	166025110	4840	4840	4840	4840	0
206	20241018	163800	166025110	4840	4840	4840	4840	0
207	20241018	163700	166025110	4840	4840	4840	4840	0
208	20241018	163600	166025110	4840	4840	4840	4840	0
209	20241018	163500	166025110	4840	4840	4840	4840	0
210	20241018	163400	166025110	4840	4840	4840	4840	0
211	20241018	163300	166025110	4840	4840	4840	4840	0
212	20241018	163200	166025110	4840	4840	4840	4840	832
213	20241018	163100	166025110	4840	4840	4840	4840	0
214	20241018	163000	166025110	4840	4840	4840	4840	0
215	20241018	162900	166025110	4840	4840	4840	4840	0
216	20241018	162800	166025110	4840	4840	4840	4840	0
217	20241018	162700	166025110	4840	4840	4840	4840	0
218	20241018	162600	166025110	4840	4840	4840	4840	0
219	20241018	162500	166025110	4840	4840	4840	4840	0
220	20241018	162400	166025110	4840	4840	4840	4840	0
221	20241018	162300	166025110	4840	4840	4840	4840	0
222	20241018	162200	166025110	4840	4840	4840	4840	0
223	20241018	162100	166025110	4840	4840	4840	4840	0
224	20241018	162000	166025110	4840	4840	4840	4840	0
225	20241018	161900	166025110	4840	4840	4840	4840	0
226	20241018	161800	166025110	4840	4840	4840	4840	0
227	20241018	161700	166025110	4840	4840	4840	4840	0
228	20241018	161600	166025110	4840	4840	4840	4840	0
229	20241018	161500	166025110	4840	4840	4840	4840	0
230	20241018	161400	166025110	4840	4840	4840	4840	0
231	20241018	161300	166025110	4840	4840	4840	4840	0
232	20241018	161200	166025110	4840	4840	4840	4840	0
233	20241018	161100	166025110	4840	4840	4840	4840	0
234	20241018	161000	166025110	4840	4840	4840	4840	0
235	20241018	160900	166025110	4840	4840	4840	4840	0
236	20241018	160800	166025110	4840	4840	4840	4840	0
237	20241018	160700	166025110	4840	4840	4840	4840	0
238	20241018	160600	166025110	4840	4840	4840	4840	0
239	20241018	160500	166025110	4840	4840	4840	4840	0
240	20241018	160400	166025110	4840	4840	4840	4840	0
241	20241018	160300	166025110	4840	4840	4840	4840	0
242	20241018	160200	166025110	4840	4840	4840	4840	832
243	20241018	160100	166025110	4840	4840	4840	4840	0
244	20241018	160000	166025110	4840	4840	4840	4840	0
245	20241018	155900	166025110	4840	4840	4840	4840	0
246	20241018	155800	166025110	4840	4840	4840	4840	0
247	20241018	155700	166025110	4840	4840	4840	4840	0
248	20241018	155600	166025110	4840	4840	4840	4840	0
249	20241018	155500	166025110	4840	4840	4840	4840	0
250	20241018	155400	166025110	4840	4840	4840	4840	0
251	20241018	155300	166025110	4840	4840	4840	4840	0
252	20241018	155200	166025110	4840	4840	4840	4840	0
253	20241018	155100	166025110	4840	4840	4840	4840	0
254	20241018	155000	166025110	4840	4840	4840	4840	0
255	20241018	154900	166025110	4840	4840	4840	4840	0
256	20241018	154800	166025110	4840	4840	4840	4840	0
257	20241018	154700	166025110	4840	4840	4840	4840	0
258	20241018	154600	166025110	4840	4840	4840	4840	0
259	20241018	154500	166025110	4840	4840	4840	4840	0
260	20241018	154400	166025110	4840	4840	4840	4840	0
261	20241018	154300	166025110	4840	4840	4840	4840	0
262	20241018	154200	166025110	4840	4840	4840	4840	0
263	20241018	154100	166025110	4840	4840	4840	4840	0
264	20241018	154000	166025110	4840	4840	4840	4840	0
265	20241018	153900	166025110	4840	4840	4840	4840	0
266	20241018	153800	166025110	4840	4840	4840	4840	0
267	20241018	153700	166025110	4840	4840	4840	4840	0
268	20241018	153600	166025110	4840	4840	4840	4840	0
269	20241018	153500	166025110	4840	4840	4840	4840	0
270	20241018	153400	166025110	4840	4840	4840	4840	0
271	20241018	153300	166025110	4840	4840	4840	4840	0
272	20241018	153200	166025110	4840	4840	4840	4840	832
273	20241018	153100	166025110	4840	4840	4840	4840	0
274	20241018	153000	166025110	4840	4840	4840	4840	832
275	20241018	152900	161998230	4840	4840	4840	4840	0
276	20241018	152800	161998230	4840	4840	4840	4840	0
277	20241018	152700	161998230	4840	4840	4840	4840	0
278	20241018	152600	161998230	4840	4840	4840	4840	0
279	20241018	152500	161998230	4840	4840	4840	4840	0
280	20241018	152400	161998230	4840	4840	4840	4840	0
281	20241018	152300	161998230	4840	4840	4840	4840	0
282	20241018	152200	161998230	4840	4840	4840	4840	0
283	20241018	152100	161998230	4840	4840	4840	4840	0
284	20241018	152000	161998230	4840	4840	4840	4840	0
285	20241018	151900	161998230	4840	4830	4840	4825	40
286	20241018	151800	161805035	4840	4830	4840	4830	19
287	20241018	151700	161713255	4840	4840	4840	4840	0
288	20241018	151600	161713255	4840	4835	4840	4825	283
289	20241018	151500	160347730	4840	4840	4840	4840	105
290	20241018	151400	159839530	4840	4840	4840	4825	172
291	20241018	151300	159009570	4840	4825	4840	4825	132
292	20241018	151200	158370960	4840	4840	4840	4840	0
293	20241018	151100	158370960	4840	4825	4840	4825	19
294	20241018	151000	158279270	4825	4825	4825	4825	0
295	20241018	150900	158279270	4825	4845	4845	4825	27
296	20241018	150800	158148860	4845	4845	4845	4845	0
297	20241018	150700	158148860	4845	4845	4845	4825	34
298	20241018	150600	157984550	4845	4845	4845	4845	9
299	20241018	150500	157940945	4850	4850	4850	4825	20
300	20241018	150400	157844395	4830	4835	4850	4830	105
301	20241018	150300	157335510	4845	4845	4845	4840	122
302	20241018	150200	156744520	4820	4845	4845	4820	131
303	20241018	150100	156112495	4825	4825	4825	4825	308
304	20241018	150000	154626395	4850	4850	4850	4850	1
305	20241018	145900	154621545	4825	4830	4850	4825	46
306	20241018	145800	154399550	4850	4850	4850	4850	0
307	20241018	145700	154399550	4850	4850	4850	4850	0
308	20241018	145600	154399550	4850	4830	4850	4825	21
309	20241018	145500	154298190	4855	4855	4855	4855	0
310	20241018	145400	154298190	4855	4855	4855	4855	1
311	20241018	145300	154293335	4825	4855	4855	4825	30
312	20241018	145200	154148525	4855	4855	4855	4855	0
313	20241018	145100	154148525	4855	4855	4855	4855	1
314	20241018	145000	154143670	4830	4830	4855	4830	26
315	20241018	144900	154018025	4850	4850	4850	4850	0
316	20241018	144800	154018025	4850	4825	4850	4825	20
317	20241018	144700	153921475	4850	4850	4850	4850	0
318	20241018	144600	153921475	4850	4850	4850	4850	1
319	20241018	144500	153916625	4830	4855	4855	4830	15
320	20241018	144400	153844150	4835	4840	4855	4835	12
321	20241018	144300	153786085	4855	4860	4860	4840	396
322	20241018	144200	151863565	4860	4855	4860	4855	420
323	20241018	144100	149824430	4855	4855	4855	4855	1
324	20241018	144000	149819575	4825	4825	4825	4825	28
325	20241018	143900	149684475	4855	4855	4855	4855	1
326	20241018	143800	149679620	4830	4830	4830	4830	3
327	20241018	143700	149665130	4855	4855	4855	4855	1
328	20241018	143600	149660275	4830	4830	4830	4830	11
329	20241018	143500	149607145	4830	4830	4830	4830	6
330	20241018	143400	149578165	4855	4825	4855	4825	2
331	20241018	143300	149568485	4830	4840	4855	4830	19
332	20241018	143200	149476655	4835	4855	4855	4835	4
333	20241018	143100	149457295	4835	4855	4855	4835	11
334	20241018	143000	149404080	4840	4845	4845	4840	10
335	20241018	142900	149355670	4855	4855	4855	4855	205
336	20241018	142800	148360395	4855	4845	4855	4840	20
337	20241018	142700	148263575	4850	4850	4850	4850	33
338	20241018	142600	148103525	4850	4850	4850	4850	66
339	20241018	142500	147783425	4850	4850	4850	4850	5
340	20241018	142400	147759175	4835	4840	4840	4835	14
341	20241018	142300	147691480	4840	4850	4850	4840	15
342	20241018	142200	147618835	4855	4855	4855	4855	2
343	20241018	142100	147609125	4825	4825	4825	4825	28
344	20241018	142000	147474025	4855	4855	4855	4855	1
345	20241018	141900	147469170	4835	4835	4835	4835	1
346	20241018	141800	147464335	4840	4840	4840	4840	8
347	20241018	141700	147425615	4840	4840	4840	4840	0
348	20241018	141600	147425615	4840	4840	4840	4840	18
349	20241018	141500	147338495	4860	4850	4860	4850	123
350	20241018	141400	146741935	4850	4830	4850	4830	19
351	20241018	141300	146650145	4845	4845	4845	4845	151
352	20241018	141200	145918550	4825	4825	4825	4825	0
353	20241018	141100	145918550	4825	4825	4825	4825	18
354	20241018	141000	145831700	4845	4845	4845	4845	0
355	20241018	140900	145831700	4845	4825	4845	4825	21
356	20241018	140800	145730335	4845	4845	4845	4845	1
357	20241018	140700	145725490	4825	4825	4825	4825	18
358	20241018	140600	145638640	4845	4845	4845	4845	0
359	20241018	140500	145638640	4845	4845	4845	4825	3
360	20241018	140400	145624125	4825	4845	4845	4825	26
361	20241018	140300	145498605	4835	4840	4845	4835	5
362	20241018	140200	145474415	4825	4825	4825	4825	0
363	20241018	140100	145474415	4825	4825	4825	4825	18
364	20241018	140000	145387565	4845	4830	4845	4830	7
365	20241018	135900	145353740	4830	4830	4830	4830	0
366	20241018	135800	145353740	4830	4830	4830	4830	18
367	20241018	135700	145266800	4850	4850	4850	4850	0
368	20241018	135600	145266800	4850	4825	4850	4825	19
369	20241018	135500	145175100	4830	4830	4830	4830	1
370	20241018	135400	145170270	4850	4850	4850	4850	1
371	20241018	135300	145165420	4825	4825	4825	4825	18
372	20241018	135200	145078570	4850	4850	4850	4850	1
373	20241018	135100	145073720	4825	4850	4850	4825	588
374	20241018	135000	142236565	4830	4830	4850	4830	22
375	20241018	134900	142130285	4830	4830	4830	4830	18
376	20241018	134800	142043345	4850	4850	4850	4850	0
377	20241018	134700	142043345	4850	4850	4850	4850	1
378	20241018	134600	142038495	4830	4830	4830	4830	18
379	20241018	134500	141951555	4830	4830	4830	4830	0
380	20241018	134400	141951555	4830	4830	4830	4830	18
381	20241018	134300	141864615	4830	4830	4830	4830	0
382	20241018	134200	141864615	4830	4830	4830	4830	18
383	20241018	134100	141777675	4850	4850	4850	4850	0
384	20241018	134000	141777675	4850	4830	4850	4830	19
385	20241018	133900	141685885	4845	4850	4850	4845	2569
386	20241018	133800	129226985	4850	4850	4850	4850	18
387	20241018	133700	129139685	4865	4855	4865	4855	35
388	20241018	133600	128969750	4855	4855	4855	4855	18
389	20241018	133500	128882360	4870	4865	4870	4865	719
390	20241018	133400	125384420	4865	4865	4865	4865	175
391	20241018	133300	124533045	4865	4865	4865	4865	0
392	20241018	133200	124533045	4865	4860	4865	4855	56
393	20241018	133100	124261055	4855	4855	4855	4855	30
394	20241018	133000	124115405	4855	4850	4855	4850	21
395	20241018	132900	124013545	4845	4845	4845	4845	23
396	20241018	132800	123902110	4850	4845	4850	4845	20
397	20241018	132700	123805205	4830	4830	4830	4830	0
398	20241018	132600	123805205	4830	4845	4845	4830	26
399	20241018	132500	123679580	4850	4850	4850	4850	0
400	20241018	132400	123679580	4850	4850	4850	4850	0
401	20241018	132300	123679580	4850	4850	4850	4850	310
402	20241018	132200	122176080	4855	4855	4855	4855	0
403	20241018	132100	122176080	4855	4845	4855	4845	140
404	20241018	132000	121497185	4850	4850	4850	4850	0
405	20241018	131900	121497185	4850	4845	4850	4845	262
406	20241018	131800	120227785	4840	4845	4845	4840	24
407	20241018	131700	120111620	4840	4840	4840	4840	12
408	20241018	131600	120053540	4840	4840	4840	4840	20
409	20241018	131500	119956740	4835	4835	4835	4835	23
410	20241018	131400	119845535	4835	4835	4835	4835	277
411	20241018	131300	118506240	4830	4830	4830	4830	0
412	20241018	131200	118506240	4830	4830	4830	4830	321
413	20241018	131100	116955810	4830	4830	4830	4830	919
414	20241018	131000	112517040	4830	4830	4830	4830	81
415	20241018	130900	112125810	4815	4820	4830	4815	1065
416	20241018	130800	106987825	4820	4820	4820	4820	1
417	20241018	130700	106983005	4825	4825	4825	4825	0
418	20241018	130600	106983005	4825	4825	4825	4825	0
419	20241018	130500	106983005	4825	4825	4825	4825	1
420	20241018	130400	106978180	4825	4825	4825	4820	10
421	20241018	130300	106929935	4830	4825	4830	4825	2
422	20241018	130200	106920280	4835	4835	4835	4835	0
423	20241018	130100	106920280	4835	4835	4835	4835	5
424	20241018	130000	106896105	4840	4840	4840	4840	3
425	20241018	125900	106881585	4840	4835	4840	4835	11
426	20241018	125800	106828395	4845	4845	4845	4845	5
427	20241018	125700	106804170	4845	4845	4845	4845	0
428	20241018	125600	106804170	4845	4845	4845	4845	1
429	20241018	125500	106799325	4815	4820	4820	4815	500
430	20241018	125400	104390300	4850	4850	4850	4850	0
431	20241018	125300	104390300	4850	4850	4850	4850	0
432	20241018	125200	104390300	4850	4850	4850	4850	0
433	20241018	125100	104390300	4850	4850	4850	4850	1
434	20241018	125000	104385450	4815	4850	4850	4815	502
435	20241018	124900	101968165	4835	4835	4835	4835	1
436	20241018	124800	101963330	4820	4820	4820	4820	0
437	20241018	124700	101963330	4820	4840	4840	4820	50
438	20241018	124600	101722210	4850	4845	4850	4845	308
439	20241018	124500	100229945	4850	4845	4850	4845	77
440	20241018	124400	99856870	4855	4845	4855	4845	2218
441	20241018	124300	89109650	4845	4855	4855	4845	1500
442	20241018	124200	81840355	4865	4860	4865	4860	23
443	20241018	124100	81728570	4860	4860	4860	4860	12
444	20241018	124000	81670250	4865	4865	4865	4865	0
445	20241018	123900	81670250	4865	4865	4865	4865	1
446	20241018	123800	81665385	4860	4860	4860	4860	11
447	20241018	123700	81611925	4865	4865	4865	4865	3
448	20241018	123600	81597330	4865	4865	4865	4865	4
449	20241018	123500	81577870	4865	4865	4865	4865	1
450	20241018	123400	81573005	4865	4865	4865	4865	1
451	20241018	123300	81568140	4865	4865	4865	4865	0
452	20241018	123200	81568140	4865	4865	4865	4865	0
453	20241018	123100	81568140	4865	4865	4865	4865	0
454	20241018	123000	81568140	4865	4865	4865	4865	0
455	20241018	122900	81568140	4865	4865	4865	4865	1
456	20241018	122800	81563275	4870	4870	4870	4870	0
457	20241018	122700	81563275	4870	4865	4870	4865	2
458	20241018	122600	81553540	4870	4870	4870	4870	13
459	20241018	122500	81490230	4870	4860	4870	4860	57
460	20241018	122400	81213060	4860	4860	4860	4860	0
461	20241018	122300	81213060	4860	4860	4860	4860	25
462	20241018	122200	81091560	4870	4870	4870	4870	0
463	20241018	122100	81091560	4870	4870	4870	4870	0
464	20241018	122000	81091560	4870	4870	4870	4870	0
465	20241018	121900	81091560	4870	4870	4870	4870	0
466	20241018	121800	81091560	4870	4870	4870	4870	0
467	20241018	121700	81091560	4870	4870	4870	4870	0
468	20241018	121600	81091560	4870	4870	4870	4870	0
469	20241018	121500	81091560	4870	4850	4870	4850	2
470	20241018	121400	81081840	4875	4875	4875	4875	0
471	20241018	121300	81081840	4875	4875	4875	4875	0
472	20241018	121200	81081840	4875	4875	4875	4875	0
473	20241018	121100	81081840	4875	4875	4875	4875	0
474	20241018	121000	81081840	4875	4875	4875	4875	0
475	20241018	120900	81081840	4875	4875	4875	4875	0
476	20241018	120800	81081840	4875	4875	4875	4875	0
477	20241018	120700	81081840	4875	4855	4875	4855	301
478	20241018	120600	79617890	4845	4845	4845	4845	1583
479	20241018	120500	71948255	4850	4850	4850	4850	1
480	20241018	120400	71943405	4855	4855	4855	4855	2
481	20241018	120300	71933695	4855	4855	4855	4855	0
482	20241018	120200	71933695	4855	4855	4855	4855	0
483	20241018	120100	71933695	4855	4855	4855	4855	3
484	20241018	120000	71919130	4865	4865	4865	4865	0
485	20241018	115900	71919130	4865	4850	4865	4850	196
486	20241018	115800	70968500	4850	4850	4850	4850	3
487	20241018	115700	70953950	4840	4845	4845	4800	1633
488	20241018	115600	63062855	4845	4845	4845	4845	0
489	20241018	115500	63062855	4845	4845	4845	4845	100
490	20241018	115400	62578355	4850	4850	4850	4850	12
491	20241018	115300	62520155	4850	4850	4850	4850	10
492	20241018	115200	62471655	4850	4860	4860	4850	894
493	20241018	115100	58134060	4865	4865	4865	4865	0
494	20241018	115000	58134060	4865	4865	4865	4865	0
495	20241018	114900	58134060	4865	4865	4865	4865	0
496	20241018	114800	58134060	4865	4865	4865	4865	2
497	20241018	114700	58124330	4865	4865	4865	4865	678
498	20241018	114600	54825860	4875	4875	4875	4875	3
499	20241018	114500	54811235	4875	4875	4875	4875	0
500	20241018	114400	54811235	4875	4875	4875	4875	0
501	20241018	114300	54811235	4875	4875	4875	4875	2
502	20241018	114200	54801485	4870	4870	4870	4870	151
503	20241018	114100	54066115	4875	4875	4875	4875	0
504	20241018	114000	54066115	4875	4875	4875	4875	0
505	20241018	113900	54066115	4875	4875	4875	4875	0
506	20241018	113800	54066115	4875	4875	4875	4875	0
507	20241018	113700	54066115	4875	4875	4875	4870	11
508	20241018	113600	54012525	4875	4875	4875	4875	1
509	20241018	113500	54007650	4875	4875	4875	4875	1
510	20241018	113400	54002775	4875	4875	4875	4875	4
511	20241018	113300	53983275	4875	4875	4875	4875	0
512	20241018	113200	53983275	4875	4870	4875	4870	132
513	20241018	113100	53340275	4875	4875	4875	4875	2
514	20241018	113000	53330525	4875	4875	4875	4875	2
515	20241018	112900	53320775	4875	4875	4875	4875	0
516	20241018	112800	53320775	4875	4875	4875	4870	139
517	20241018	112700	52643665	4880	4880	4880	4880	1
518	20241018	112600	52638785	4880	4880	4880	4880	0
519	20241018	112500	52638785	4880	4880	4880	4880	2
520	20241018	112400	52629025	4870	4875	4875	4870	991
521	20241018	112300	47800220	4885	4885	4885	4885	0
522	20241018	112200	47800220	4885	4885	4885	4885	0
523	20241018	112100	47800220	4885	4885	4885	4885	0
524	20241018	112000	47800220	4885	4885	4885	4885	0
525	20241018	111900	47800220	4885	4885	4885	4885	0
526	20241018	111800	47800220	4885	4885	4885	4885	0
527	20241018	111700	47800220	4885	4885	4885	4885	20
528	20241018	111600	47702520	4890	4885	4890	4880	466
529	20241018	111500	45427820	4885	4885	4885	4885	0
530	20241018	111400	45427820	4885	4885	4885	4885	0
531	20241018	111300	45427820	4885	4885	4885	4885	0
532	20241018	111200	45427820	4885	4885	4885	4885	0
533	20241018	111100	45427820	4885	4885	4885	4885	0
534	20241018	111000	45427820	4885	4885	4885	4885	5
535	20241018	110900	45403395	4885	4885	4885	4885	0
536	20241018	110800	45403395	4885	4880	4885	4880	12
537	20241018	110700	45344825	4880	4890	4890	4880	488
538	20241018	110600	42963255	4890	4900	4900	4890	238
539	20241018	110500	41799280	4900	4900	4900	4900	3
540	20241018	110400	41784580	4900	4900	4900	4900	0
541	20241018	110300	41784580	4900	4900	4900	4900	3
542	20241018	110200	41769880	4900	4900	4900	4900	55
543	20241018	110100	41500380	4900	4900	4900	4900	56
544	20241018	110000	41225980	4900	4905	4905	4900	8
545	20241018	105900	41186770	4905	4925	4925	4890	1005
546	20241018	105800	36262970	4905	4940	4940	4905	2001
547	20241018	105700	26421675	4935	4935	4935	4935	1
548	20241018	105600	26416740	4940	4940	4940	4940	0
549	20241018	105500	26416740	4940	4940	4940	4940	0
550	20241018	105400	26416740	4940	4940	4940	4940	0
551	20241018	105300	26416740	4940	4940	4940	4940	0
552	20241018	105200	26416740	4940	4940	4940	4940	0
553	20241018	105100	26416740	4940	4940	4940	4940	1
554	20241018	105000	26411800	4940	4945	4945	4940	188
555	20241018	104900	25482930	4950	4950	4950	4950	0
556	20241018	104800	25482930	4950	4950	4950	4950	0
557	20241018	104700	25482930	4950	4950	4950	4950	6
558	20241018	104600	25453230	4950	4950	4950	4950	0
559	20241018	104500	25453230	4950	4950	4950	4950	0
560	20241018	104400	25453230	4950	4950	4950	4950	0
561	20241018	104300	25453230	4950	4950	4950	4950	0
562	20241018	104200	25453230	4950	4950	4950	4950	10
563	20241018	104100	25403730	4950	4950	4950	4950	17
564	20241018	104000	25319580	4950	4950	4950	4950	0
565	20241018	103900	25319580	4950	4950	4950	4950	0
566	20241018	103800	25319580	4950	4950	4950	4950	0
567	20241018	103700	25319580	4950	4950	4950	4950	0
568	20241018	103600	25319580	4950	4950	4950	4950	0
569	20241018	103500	25319580	4950	4950	4950	4950	1
570	20241018	103400	25314630	4950	4950	4950	4950	0
571	20241018	103300	25314630	4950	4950	4950	4950	20
572	20241018	103200	25215630	4950	4950	4950	4950	1
573	20241018	103100	25210680	4955	4955	4955	4955	0
574	20241018	103000	25210680	4955	4955	4955	4955	0
575	20241018	102900	25210680	4955	4955	4955	4955	0
576	20241018	102800	25210680	4955	4955	4955	4955	0
577	20241018	102700	25210680	4955	4955	4955	4955	0
578	20241018	102600	25210680	4955	4955	4955	4955	0
579	20241018	102500	25210680	4955	4955	4955	4955	0
580	20241018	102400	25210680	4955	4955	4955	4955	0
581	20241018	102300	25210680	4955	4955	4955	4955	0
582	20241018	102200	25210680	4955	4955	4955	4955	0
583	20241018	102100	25210680	4955	4955	4955	4955	0
584	20241018	102000	25210680	4955	4955	4955	4955	1
585	20241018	101900	25205725	4955	4955	4955	4955	7
586	20241018	101800	25171040	4955	4955	4955	4955	0
587	20241018	101700	25171040	4955	4955	4955	4955	1
588	20241018	101600	25166085	4955	4955	4955	4955	4
589	20241018	101500	25146265	4955	4955	4955	4955	0
590	20241018	101400	25146265	4955	4955	4955	4955	0
591	20241018	101300	25146265	4955	4955	4955	4955	0
592	20241018	101200	25146265	4955	4955	4955	4955	1
593	20241018	101100	25141310	4945	4960	4960	4945	405
594	20241018	101000	23135330	4965	4965	4965	4965	0
595	20241018	100900	23135330	4965	4965	4965	4965	0
596	20241018	100800	23135330	4965	4965	4965	4965	12
597	20241018	100700	23075750	4970	4970	4970	4970	2
598	20241018	100600	23065810	4970	4970	4970	4970	0
599	20241018	100500	23065810	4970	4970	4970	4970	2
600	20241018	100400	23055870	4975	4975	4975	4975	0
601	20241018	100300	23055870	4975	4975	4975	4975	0
602	20241018	100200	23055870	4975	4975	4975	4975	0
603	20241018	100100	23055870	4975	4975	4975	4975	0
604	20241018	100000	23055870	4975	4975	4975	4975	4
605	20241018	095900	23035970	4975	4975	4975	4975	0
606	20241018	095800	23035970	4975	4975	4975	4975	0
607	20241018	095700	23035970	4975	4975	4975	4975	0
608	20241018	095600	23035970	4975	4975	4975	4975	0
609	20241018	095500	23035970	4975	4975	4975	4975	0
610	20241018	095400	23035970	4975	4970	4975	4970	18
611	20241018	095300	22946505	4965	4965	4965	4965	0
612	20241018	095200	22946505	4965	4965	4965	4965	0
613	20241018	095100	22946505	4965	4965	4965	4965	45
614	20241018	095000	22723080	4965	4965	4965	4965	1
615	20241018	094900	22718115	4970	4970	4970	4970	0
616	20241018	094800	22718115	4970	4970	4970	4970	0
617	20241018	094700	22718115	4970	4970	4970	4970	0
618	20241018	094600	22718115	4970	4970	4970	4970	0
619	20241018	094500	22718115	4970	4970	4970	4970	10
620	20241018	094400	22668415	4970	4970	4970	4970	3
621	20241018	094300	22653505	4970	4970	4970	4970	0
622	20241018	094200	22653505	4970	4970	4970	4970	5
623	20241018	094100	22628655	4970	4970	4970	4970	3
624	20241018	094000	22613745	4975	4975	4975	4975	0
625	20241018	093900	22613745	4975	4975	4975	4975	0
626	20241018	093800	22613745	4975	4975	4975	4975	0
627	20241018	093700	22613745	4975	4975	4975	4975	0
628	20241018	093600	22613745	4975	4975	4975	4975	1
629	20241018	093500	22608770	4945	4940	4945	4940	306
630	20241018	093400	21096065	4940	4940	4940	4940	590
631	20241018	093300	18181465	4940	4940	4940	4940	1
632	20241018	093200	18176525	4940	4940	4940	4940	0
633	20241018	093100	18176525	4940	4940	4940	4940	1
634	20241018	093000	18171585	4915	4925	4925	4915	515
635	20241018	092900	15637785	4920	4920	4920	4920	0
636	20241018	092800	15637785	4920	4920	4920	4920	0
637	20241018	092700	15637785	4920	4920	4920	4920	0
638	20241018	092600	15637785	4920	4920	4920	4920	0
639	20241018	092500	15637785	4920	4920	4920	4920	0
640	20241018	092400	15637785	4920	4920	4920	4920	0
641	20241018	092300	15637785	4920	4950	4950	4920	6
642	20241018	092200	15608185	4925	4925	4925	4925	9
643	20241018	092100	15563860	4930	4930	4930	4930	1
644	20241018	092000	15558930	4930	4955	4955	4930	1548
645	20241018	091900	7904720	4975	4975	4975	4975	0
646	20241018	091800	7904720	4975	4975	4975	4975	0
647	20241018	091700	7904720	4975	4975	4975	4975	0
648	20241018	091600	7904720	4975	4975	4975	4975	0
649	20241018	091500	7904720	4975	4975	4975	4975	2
650	20241018	091400	7894770	4955	4955	4955	4955	0
651	20241018	091300	7894770	4955	4955	4955	4955	102
652	20241018	091200	7389360	4955	4945	4955	4945	38
653	20241018	091100	7201430	4950	4955	4955	4950	53
654	20241018	091000	6939065	4960	4975	4975	4950	430
655	20241018	090900	4805255	4975	4985	4995	4975	77
656	20241018	090800	4421515	4985	4990	4990	4985	601
657	20241018	090700	1422725	4990	4990	4990	4990	5
658	20241018	090600	1397775	4995	4995	4995	4995	0
659	20241018	090500	1397775	4995	4995	4995	4995	24
660	20241018	090400	1277895	4990	4990	4995	4990	70
661	20241018	090300	928355	4990	4990	4990	4990	29
662	20241018	090200	783645	4995	4990	4995	4990	49
663	20241018	090100	538905	4990	4990	4990	4990	50
664	20241018	090000	289405	4985	4990	4990	4985	58