KissMeData/065450/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194500	7421988105	4995	4995	4995	4995	26768
3	20241018	194400	7421988105	4995	4995	4995	4995	0
4	20241018	194300	7421988105	4995	4995	4995	4995	0
5	20241018	194200	7421988105	4995	4995	4995	4995	0
6	20241018	194100	7421988105	4995	4995	4995	4995	0
7	20241018	194000	7421988105	4995	4995	4995	4995	0
8	20241018	193900	7421988105	4995	4995	4995	4995	0
9	20241018	193800	7421988105	4995	4995	4995	4995	0
10	20241018	193700	7421988105	4995	4995	4995	4995	0
11	20241018	193600	7421988105	4995	4995	4995	4995	0
12	20241018	193500	7421988105	4995	4995	4995	4995	0
13	20241018	193400	7421988105	4995	4995	4995	4995	0
14	20241018	193300	7421988105	4995	4995	4995	4995	0
15	20241018	193200	7421988105	4995	4995	4995	4995	0
16	20241018	193100	7421988105	4995	4995	4995	4995	0
17	20241018	193000	7421988105	4995	4995	4995	4995	0
18	20241018	192900	7421988105	4995	4995	4995	4995	0
19	20241018	192800	7421988105	4995	4995	4995	4995	0
20	20241018	192700	7421988105	4995	4995	4995	4995	0
21	20241018	192600	7421988105	4995	4995	4995	4995	0
22	20241018	192500	7421988105	4995	4995	4995	4995	0
23	20241018	192400	7421988105	4995	4995	4995	4995	0
24	20241018	192300	7421988105	4995	4995	4995	4995	0
25	20241018	192200	7421988105	4995	4995	4995	4995	0
26	20241018	192100	7421988105	4995	4995	4995	4995	0
27	20241018	192000	7421988105	4995	4995	4995	4995	0
28	20241018	191900	7421988105	4995	4995	4995	4995	0
29	20241018	191800	7421988105	4995	4995	4995	4995	0
30	20241018	191700	7421988105	4995	4995	4995	4995	0
31	20241018	191600	7421988105	4995	4995	4995	4995	0
32	20241018	191500	7421988105	4995	4995	4995	4995	26768
33	20241018	191400	7421988105	4995	4995	4995	4995	0
34	20241018	191300	7421988105	4995	4995	4995	4995	0
35	20241018	191200	7421988105	4995	4995	4995	4995	0
36	20241018	191100	7421988105	4995	4995	4995	4995	0
37	20241018	191000	7421988105	4995	4995	4995	4995	0
38	20241018	190900	7421988105	4995	4995	4995	4995	0
39	20241018	190800	7421988105	4995	4995	4995	4995	0
40	20241018	190700	7421988105	4995	4995	4995	4995	0
41	20241018	190600	7421988105	4995	4995	4995	4995	0
42	20241018	190500	7421988105	4995	4995	4995	4995	0
43	20241018	190400	7421988105	4995	4995	4995	4995	0
44	20241018	190300	7421988105	4995	4995	4995	4995	0
45	20241018	190200	7421988105	4995	4995	4995	4995	0
46	20241018	190100	7421988105	4995	4995	4995	4995	0
47	20241018	190000	7421988105	4995	4995	4995	4995	0
48	20241018	185900	7421988105	4995	4995	4995	4995	0
49	20241018	185800	7421988105	4995	4995	4995	4995	0
50	20241018	185700	7421988105	4995	4995	4995	4995	0
51	20241018	185600	7421988105	4995	4995	4995	4995	0
52	20241018	185500	7421988105	4995	4995	4995	4995	0
53	20241018	185400	7421988105	4995	4995	4995	4995	0
54	20241018	185300	7421988105	4995	4995	4995	4995	0
55	20241018	185200	7421988105	4995	4995	4995	4995	0
56	20241018	185100	7421988105	4995	4995	4995	4995	0
57	20241018	185000	7421988105	4995	4995	4995	4995	0
58	20241018	184900	7421988105	4995	4995	4995	4995	0
59	20241018	184800	7421988105	4995	4995	4995	4995	0
60	20241018	184700	7421988105	4995	4995	4995	4995	0
61	20241018	184600	7421988105	4995	4995	4995	4995	0
62	20241018	184500	7421988105	4995	4995	4995	4995	26768
63	20241018	184400	7421988105	4995	4995	4995	4995	0
64	20241018	184300	7421988105	4995	4995	4995	4995	0
65	20241018	184200	7421988105	4995	4995	4995	4995	0
66	20241018	184100	7421988105	4995	4995	4995	4995	0
67	20241018	184000	7421988105	4995	4995	4995	4995	0
68	20241018	183900	7421988105	4995	4995	4995	4995	0
69	20241018	183800	7421988105	4995	4995	4995	4995	0
70	20241018	183700	7421988105	4995	4995	4995	4995	0
71	20241018	183600	7421988105	4995	4995	4995	4995	0
72	20241018	183500	7421988105	4995	4995	4995	4995	0
73	20241018	183400	7421988105	4995	4995	4995	4995	0
74	20241018	183300	7421988105	4995	4995	4995	4995	0
75	20241018	183200	7421988105	4995	4995	4995	4995	0
76	20241018	183100	7421988105	4995	4995	4995	4995	0
77	20241018	183000	7421988105	4995	4995	4995	4995	0
78	20241018	182900	7421988105	4995	4995	4995	4995	0
79	20241018	182800	7421988105	4995	4995	4995	4995	0
80	20241018	182700	7421988105	4995	4995	4995	4995	0
81	20241018	182600	7421988105	4995	4995	4995	4995	0
82	20241018	182500	7421988105	4995	4995	4995	4995	0
83	20241018	182400	7421988105	4995	4995	4995	4995	0
84	20241018	182300	7421988105	4995	4995	4995	4995	0
85	20241018	182200	7421988105	4995	4995	4995	4995	0
86	20241018	182100	7421988105	4995	4995	4995	4995	0
87	20241018	182000	7421988105	4995	4995	4995	4995	0
88	20241018	181900	7421988105	4995	4995	4995	4995	0
89	20241018	181800	7421988105	4995	4995	4995	4995	0
90	20241018	181700	7421988105	4995	4995	4995	4995	0
91	20241018	181600	7421988105	4995	4995	4995	4995	0
92	20241018	181500	7421988105	4995	4995	4995	4995	26768
93	20241018	181400	7421988105	4995	4995	4995	4995	0
94	20241018	181300	7421988105	4995	4995	4995	4995	0
95	20241018	181200	7421988105	4995	4995	4995	4995	0
96	20241018	181100	7421988105	4995	4995	4995	4995	0
97	20241018	181000	7421988105	4995	4995	4995	4995	0
98	20241018	180900	7421988105	4995	4995	4995	4995	0
99	20241018	180800	7421988105	4995	4995	4995	4995	0
100	20241018	180700	7421988105	4995	4995	4995	4995	0
101	20241018	180600	7421988105	4995	4995	4995	4995	0
102	20241018	180500	7421988105	4995	4995	4995	4995	0
103	20241018	180400	7421988105	4995	4995	4995	4995	0
104	20241018	180300	7421988105	4995	4995	4995	4995	0
105	20241018	180200	7421988105	4995	4995	4995	4995	0
106	20241018	180100	7421988105	4995	4995	4995	4995	0
107	20241018	180000	7421988105	4995	4995	4995	4995	0
108	20241018	175900	7421988105	4995	4995	4995	4995	0
109	20241018	175800	7421988105	4995	4995	4995	4995	0
110	20241018	175700	7421988105	4995	4995	4995	4995	0
111	20241018	175600	7421988105	4995	4995	4995	4995	0
112	20241018	175500	7421988105	4995	4995	4995	4995	0
113	20241018	175400	7421988105	4995	4995	4995	4995	0
114	20241018	175300	7421988105	4995	4995	4995	4995	0
115	20241018	175200	7421988105	4995	4995	4995	4995	0
116	20241018	175100	7421988105	4995	4995	4995	4995	0
117	20241018	175000	7421988105	4995	4995	4995	4995	0
118	20241018	174900	7421988105	4995	4995	4995	4995	0
119	20241018	174800	7421988105	4995	4995	4995	4995	0
120	20241018	174700	7421988105	4995	4995	4995	4995	0
121	20241018	174600	7421988105	4995	4995	4995	4995	0
122	20241018	174500	7421988105	4995	4995	4995	4995	26768
123	20241018	174400	7421988105	4995	4995	4995	4995	0
124	20241018	174300	7421988105	4995	4995	4995	4995	0
125	20241018	174200	7421988105	4995	4995	4995	4995	0
126	20241018	174100	7421988105	4995	4995	4995	4995	0
127	20241018	174000	7421988105	4995	4995	4995	4995	0
128	20241018	173900	7421988105	4995	4995	4995	4995	0
129	20241018	173800	7421988105	4995	4995	4995	4995	0
130	20241018	173700	7421988105	4995	4995	4995	4995	0
131	20241018	173600	7421988105	4995	4995	4995	4995	0
132	20241018	173500	7421988105	4995	4995	4995	4995	0
133	20241018	173400	7421988105	4995	4995	4995	4995	0
134	20241018	173300	7421988105	4995	4995	4995	4995	0
135	20241018	173200	7421988105	4995	4995	4995	4995	0
136	20241018	173100	7421988105	4995	4995	4995	4995	0
137	20241018	173000	7421988105	4995	4995	4995	4995	0
138	20241018	172900	7421988105	4995	4995	4995	4995	0
139	20241018	172800	7421988105	4995	4995	4995	4995	0
140	20241018	172700	7421988105	4995	4995	4995	4995	0
141	20241018	172600	7421988105	4995	4995	4995	4995	0
142	20241018	172500	7421988105	4995	4995	4995	4995	0
143	20241018	172400	7421988105	4995	4995	4995	4995	0
144	20241018	172300	7421988105	4995	4995	4995	4995	0
145	20241018	172200	7421988105	4995	4995	4995	4995	0
146	20241018	172100	7421988105	4995	4995	4995	4995	0
147	20241018	172000	7421988105	4995	4995	4995	4995	0
148	20241018	171900	7421988105	4995	4995	4995	4995	0
149	20241018	171800	7421988105	4995	4995	4995	4995	0
150	20241018	171700	7421988105	4995	4995	4995	4995	0
151	20241018	171600	7421988105	4995	4995	4995	4995	0
152	20241018	171500	7421988105	4995	4995	4995	4995	26768
153	20241018	171400	7421988105	4995	4995	4995	4995	0
154	20241018	171300	7421988105	4995	4995	4995	4995	0
155	20241018	171200	7421988105	4995	4995	4995	4995	0
156	20241018	171100	7421988105	4995	4995	4995	4995	0
157	20241018	171000	7421988105	4995	4995	4995	4995	0
158	20241018	170900	7421988105	4995	4995	4995	4995	0
159	20241018	170800	7421988105	4995	4995	4995	4995	0
160	20241018	170700	7421988105	4995	4995	4995	4995	0
161	20241018	170600	7421988105	4995	4995	4995	4995	0
162	20241018	170500	7421988105	4995	4995	4995	4995	0
163	20241018	170400	7421988105	4995	4995	4995	4995	0
164	20241018	170300	7421988105	4995	4995	4995	4995	0
165	20241018	170200	7421988105	4995	4995	4995	4995	0
166	20241018	170100	7421988105	4995	4995	4995	4995	0
167	20241018	170000	7421988105	4995	4995	4995	4995	0
168	20241018	165900	7421988105	4995	4995	4995	4995	0
169	20241018	165800	7421988105	4995	4995	4995	4995	0
170	20241018	165700	7421988105	4995	4995	4995	4995	0
171	20241018	165600	7421988105	4995	4995	4995	4995	0
172	20241018	165500	7421988105	4995	4995	4995	4995	0
173	20241018	165400	7421988105	4995	4995	4995	4995	0
174	20241018	165300	7421988105	4995	4995	4995	4995	0
175	20241018	165200	7421988105	4995	4995	4995	4995	0
176	20241018	165100	7421988105	4995	4995	4995	4995	0
177	20241018	165000	7421988105	4995	4995	4995	4995	0
178	20241018	164900	7421988105	4995	4995	4995	4995	0
179	20241018	164800	7421988105	4995	4995	4995	4995	0
180	20241018	164700	7421988105	4995	4995	4995	4995	0
181	20241018	164600	7421988105	4995	4995	4995	4995	0
182	20241018	164500	7421988105	4995	4995	4995	4995	26768
183	20241018	164400	7421988105	4995	4995	4995	4995	0
184	20241018	164300	7421988105	4995	4995	4995	4995	0
185	20241018	164200	7421988105	4995	4995	4995	4995	0
186	20241018	164100	7421988105	4995	4995	4995	4995	0
187	20241018	164000	7421988105	4995	4995	4995	4995	0
188	20241018	163900	7421988105	4995	4995	4995	4995	0
189	20241018	163800	7421988105	4995	4995	4995	4995	0
190	20241018	163700	7421988105	4995	4995	4995	4995	0
191	20241018	163600	7421988105	4995	4995	4995	4995	0
192	20241018	163500	7421988105	4995	4995	4995	4995	0
193	20241018	163400	7421988105	4995	4995	4995	4995	0
194	20241018	163300	7421988105	4995	4995	4995	4995	0
195	20241018	163200	7421988105	4995	4995	4995	4995	0
196	20241018	163100	7421988105	4995	4995	4995	4995	0
197	20241018	163000	7421988105	4995	4995	4995	4995	0
198	20241018	162900	7421988105	4995	4995	4995	4995	0
199	20241018	162800	7421988105	4995	4995	4995	4995	0
200	20241018	162700	7421988105	4995	4995	4995	4995	0
201	20241018	162600	7421988105	4995	4995	4995	4995	0
202	20241018	162500	7421988105	4995	4995	4995	4995	0
203	20241018	162400	7421988105	4995	4995	4995	4995	0
204	20241018	162300	7421988105	4995	4995	4995	4995	0
205	20241018	162200	7421988105	4995	4995	4995	4995	0
206	20241018	162100	7421988105	4995	4995	4995	4995	0
207	20241018	162000	7421988105	4995	4995	4995	4995	0
208	20241018	161900	7421988105	4995	4995	4995	4995	0
209	20241018	161800	7421988105	4995	4995	4995	4995	0
210	20241018	161700	7421988105	4995	4995	4995	4995	0
211	20241018	161600	7421988105	4995	4995	4995	4995	0
212	20241018	161500	7421988105	4995	4995	4995	4995	26768
213	20241018	161400	7421988105	4995	4995	4995	4995	0
214	20241018	161300	7421988105	4995	4995	4995	4995	0
215	20241018	161200	7421988105	4995	4995	4995	4995	0
216	20241018	161100	7421988105	4995	4995	4995	4995	0
217	20241018	161000	7421988105	4995	4995	4995	4995	0
218	20241018	160900	7421988105	4995	4995	4995	4995	0
219	20241018	160800	7421988105	4995	4995	4995	4995	0
220	20241018	160700	7421988105	4995	4995	4995	4995	0
221	20241018	160600	7421988105	4995	4995	4995	4995	0
222	20241018	160500	7421988105	4995	4995	4995	4995	0
223	20241018	160400	7421988105	4995	4995	4995	4995	0
224	20241018	160300	7421988105	4995	4995	4995	4995	0
225	20241018	160200	7421988105	4995	4995	4995	4995	0
226	20241018	160100	7421988105	4995	4995	4995	4995	0
227	20241018	160000	7421988105	4995	4995	4995	4995	0
228	20241018	155900	7421988105	4995	4995	4995	4995	0
229	20241018	155800	7421988105	4995	4995	4995	4995	0
230	20241018	155700	7421988105	4995	4995	4995	4995	0
231	20241018	155600	7421988105	4995	4995	4995	4995	0
232	20241018	155500	7421988105	4995	4995	4995	4995	0
233	20241018	155400	7421988105	4995	4995	4995	4995	0
234	20241018	155300	7421988105	4995	4995	4995	4995	0
235	20241018	155200	7421988105	4995	4995	4995	4995	0
236	20241018	155100	7421988105	4995	4995	4995	4995	0
237	20241018	155000	7421988105	4995	4995	4995	4995	0
238	20241018	154900	7421988105	4995	4995	4995	4995	0
239	20241018	154800	7421988105	4995	4995	4995	4995	0
240	20241018	154700	7421988105	4995	4995	4995	4995	0
241	20241018	154600	7421988105	4995	4995	4995	4995	0
242	20241018	154500	7421988105	4995	4995	4995	4995	26768
243	20241018	154400	7421988105	4995	4995	4995	4995	0
244	20241018	154300	7421988105	4995	4995	4995	4995	0
245	20241018	154200	7421988105	4995	4995	4995	4995	0
246	20241018	154100	7421988105	4995	4995	4995	4995	0
247	20241018	154000	7421988105	4995	4995	4995	4995	0
248	20241018	153900	7421988105	4995	4995	4995	4995	0
249	20241018	153800	7421988105	4995	4995	4995	4995	0
250	20241018	153700	7421988105	4995	4995	4995	4995	0
251	20241018	153600	7421988105	4995	4995	4995	4995	0
252	20241018	153500	7421988105	4995	4995	4995	4995	0
253	20241018	153400	7421988105	4995	4995	4995	4995	0
254	20241018	153300	7421988105	4995	4995	4995	4995	0
255	20241018	153200	7421988105	4995	4995	4995	4995	0
256	20241018	153100	7421988105	4995	4995	4995	4995	0
257	20241018	153000	7421988105	4995	4995	4995	4995	26768
258	20241018	152900	7288281945	5000	5000	5000	5000	0
259	20241018	152800	7288281945	5000	5000	5000	5000	0
260	20241018	152700	7288281945	5000	5000	5000	5000	0
261	20241018	152600	7288281945	5000	5000	5000	5000	0
262	20241018	152500	7288281945	5000	5000	5000	5000	0
263	20241018	152400	7288281945	5000	5000	5000	5000	0
264	20241018	152300	7288281945	5000	5000	5000	5000	0
265	20241018	152200	7288281945	5000	5000	5000	5000	0
266	20241018	152100	7288281945	5000	5000	5000	5000	0
267	20241018	152000	7288281945	5000	5000	5000	5000	0
268	20241018	151900	7288281945	5000	4985	5010	4970	18838
269	20241018	151800	7194369085	4980	4975	4980	4975	7717
270	20241018	151700	7155955530	4975	4980	4980	4975	4845
271	20241018	151600	7131839310	4980	4980	4980	4980	1341
272	20241018	151500	7125161130	4980	4980	4985	4975	5441
273	20241018	151400	7098065425	4985	4985	4985	4985	1266
274	20241018	151300	7091754415	4985	4975	4985	4975	2667
275	20241018	151200	7078473140	4980	4975	4980	4975	1906
276	20241018	151100	7068988930	4980	4970	4980	4970	2413
277	20241018	151000	7056989115	4970	4965	4975	4965	1742
278	20241018	150900	7048334855	4965	4965	4970	4965	5216
279	20241018	150800	7022427215	4970	4965	4970	4965	1619
280	20241018	150700	7014385570	4965	4965	4965	4960	8961
281	20241018	150600	6969919685	4965	4970	4970	4965	10585
282	20241018	150500	6917354525	4970	4975	4975	4970	6702
283	20241018	150400	6884045465	4975	4975	4980	4970	5199
284	20241018	150300	6858167015	4975	4965	4975	4965	1150
285	20241018	150200	6852451480	4970	4970	4970	4965	2399
286	20241018	150100	6840535845	4975	4975	4975	4965	15639
287	20241018	150000	6762813100	4975	4975	4975	4970	1602
288	20241018	145900	6754843810	4975	4970	4975	4970	705
289	20241018	145800	6751338145	4975	4975	4975	4970	892
290	20241018	145700	6746904750	4970	4975	4975	4970	2104
291	20241018	145600	6736446040	4975	4970	4980	4970	1943
292	20241018	145500	6726787555	4975	4975	4975	4970	592
293	20241018	145400	6723844155	4975	4975	4980	4975	955
294	20241018	145300	6719093025	4975	4975	4980	4970	2394
295	20241018	145200	6707187390	4975	4980	4980	4970	2775
296	20241018	145100	6693382835	4980	4980	4990	4975	4751
297	20241018	145000	6669741310	4990	4985	4990	4980	302
298	20241018	144900	6668236305	4985	4990	4990	4975	6461
299	20241018	144800	6636048995	4990	4985	4990	4985	1041
300	20241018	144700	6630858395	4985	4990	4990	4980	1964
301	20241018	144600	6621068080	4985	4985	4990	4985	1768
302	20241018	144500	6612247420	4985	4990	4990	4985	2205
303	20241018	144400	6601251890	4990	4985	4990	4985	3195
304	20241018	144300	6585324305	4995	4995	4995	4995	30
305	20241018	144200	6585174455	4985	4990	4995	4985	6108
306	20241018	144100	6554702890	4995	4990	4995	4985	1613
307	20241018	144000	6546651815	4995	4995	4995	4990	3962
308	20241018	143900	6526864765	5000	4995	5000	4995	2040
309	20241018	143800	6516664815	5000	5000	5000	4995	967
310	20241018	143700	6511830075	5000	5000	5000	5000	1245
311	20241018	143600	6505605075	5000	5000	5010	5000	657
312	20241018	143500	6502319875	5000	5000	5000	5000	0
313	20241018	143400	6502319875	5000	5000	5000	5000	1045
314	20241018	143300	6497094875	4995	5000	5000	4995	281
315	20241018	143200	6495690375	4995	5000	5000	4995	277
316	20241018	143100	6494305910	5000	5010	5010	5000	881
317	20241018	143000	6489899840	5000	5000	5000	5000	0
318	20241018	142900	6489899840	5000	5000	5000	4995	2163
319	20241018	142800	6479085100	4995	4995	4995	4995	568
320	20241018	142700	6476247940	4995	4995	4995	4995	1998
321	20241018	142600	6466267930	4985	4985	4995	4985	722
322	20241018	142500	6462666705	4980	4980	4980	4980	5501
323	20241018	142400	6435271725	4985	4975	4985	4975	6828
324	20241018	142300	6401263105	4975	4980	4980	4970	15546
325	20241018	142200	6323887365	4980	4995	4995	4975	19517
326	20241018	142100	6226597980	4990	5000	5000	4990	11577
327	20241018	142000	6168763625	5010	5010	5010	5010	52
328	20241018	141900	6168503105	5010	5000	5010	5000	7014
329	20241018	141800	6133432705	4995	5010	5010	4995	8408
330	20241018	141700	6091398640	5000	5010	5010	5000	10532
331	20241018	141600	6038737620	5000	5020	5020	5000	14612
332	20241018	141500	5965540940	5020	5020	5030	5020	1051
333	20241018	141400	5960264910	5020	5010	5020	5010	3660
334	20241018	141300	5941907940	5010	5010	5020	5010	2677
335	20241018	141200	5928496100	5020	5010	5020	5010	976
336	20241018	141100	5923605500	5010	5020	5020	5010	1069
337	20241018	141000	5918246150	5020	5020	5030	5020	2834
338	20241018	140900	5904019440	5030	5020	5030	5020	856
339	20241018	140800	5899722310	5010	5030	5030	5010	581
340	20241018	140700	5896807690	5020	5020	5020	5020	1397
341	20241018	140600	5889794750	5020	5030	5030	5020	3313
342	20241018	140500	5873163280	5030	5020	5030	5020	6779
343	20241018	140400	5839131640	5020	5040	5040	5020	921
344	20241018	140300	5834503020	5030	5030	5040	5030	999
345	20241018	140200	5829478030	5040	5030	5040	5030	1366
346	20241018	140100	5822599390	5040	5030	5040	5020	736
347	20241018	140000	5818898550	5040	5030	5040	5020	503
348	20241018	135900	5816372880	5040	5040	5040	5040	0
349	20241018	135800	5816372880	5040	5030	5040	5030	206
350	20241018	135700	5815335190	5030	5030	5040	5030	1109
351	20241018	135600	5809746890	5040	5030	5040	5030	362
352	20241018	135500	5807926010	5040	5040	5040	5030	154
353	20241018	135400	5807150350	5040	5030	5040	5030	612
354	20241018	135300	5804071980	5030	5020	5030	5020	2399
355	20241018	135200	5792026260	5030	5030	5030	5020	1642
356	20241018	135100	5783783400	5030	5030	5030	5030	100
357	20241018	135000	5783280400	5030	5030	5030	5030	842
358	20241018	134900	5779045140	5030	5030	5030	5030	200
359	20241018	134800	5778039140	5030	5020	5030	5020	937
360	20241018	134700	5773335380	5020	5010	5020	5010	2299
361	20241018	134600	5761811990	5020	5020	5020	5010	2263
362	20241018	134500	5750457090	5010	5010	5010	5010	600
363	20241018	134400	5747451090	5010	5020	5030	5010	1804
364	20241018	134300	5738396450	5030	5020	5030	5010	8113
365	20241018	134200	5697669970	5020	5030	5030	5020	2267
366	20241018	134100	5686271960	5030	5030	5040	5030	437
367	20241018	134000	5684073840	5040	5040	5040	5020	2093
368	20241018	133900	5673562480	5040	5020	5040	5020	1130
369	20241018	133800	5667879950	5030	5030	5040	5030	1342
370	20241018	133700	5661129680	5030	5030	5040	5030	2702
371	20241018	133600	5647538460	5030	5040	5040	5020	2192
372	20241018	133500	5636514670	5030	5030	5050	5030	1014
373	20241018	133400	5631414090	5050	5030	5050	5030	2945
374	20241018	133300	5616586280	5050	5030	5050	5030	1094
375	20241018	133200	5611083440	5030	5040	5040	5030	220
376	20241018	133100	5609974840	5050	5050	5050	5050	6
377	20241018	133000	5609944540	5030	5030	5050	5030	1323
378	20241018	132900	5603279540	5040	5040	5040	5030	1269
379	20241018	132800	5596885350	5030	5030	5030	5030	121
380	20241018	132700	5596276720	5030	5030	5030	5030	1393
381	20241018	132600	5589269930	5040	5040	5040	5030	200
382	20241018	132500	5588261940	5040	5040	5040	5030	1020
383	20241018	132400	5583131320	5030	5040	5040	5030	111
384	20241018	132300	5582571890	5040	5040	5040	5040	1
385	20241018	132200	5582566850	5030	5030	5040	5030	1252
386	20241018	132100	5576259910	5030	5020	5030	5020	2583
387	20241018	132000	5563285750	5030	5030	5030	5020	3470
388	20241018	131900	5545841150	5020	5020	5040	5020	5412
389	20241018	131800	5518672890	5020	5040	5040	5020	6368
390	20241018	131700	5486666380	5030	5030	5040	5030	3089
391	20241018	131600	5471128500	5030	5040	5040	5030	1198
392	20241018	131500	5465091550	5030	5030	5040	5030	954
393	20241018	131400	5460290920	5040	5040	5040	5030	1496
394	20241018	131300	5452765640	5040	5050	5050	5020	33708
395	20241018	131200	5283168560	5060	5060	5070	5060	153
396	20241018	131100	5282393880	5060	5060	5060	5060	501
397	20241018	131000	5279858820	5060	5050	5060	5050	2388
398	20241018	130900	5267798540	5050	5060	5060	5050	4502
399	20241018	130800	5245046450	5060	5060	5070	5060	3595
400	20241018	130700	5226840550	5060	5060	5060	5060	116
401	20241018	130600	5226253590	5060	5060	5060	5060	545
402	20241018	130500	5223495890	5060	5050	5060	5050	547
403	20241018	130400	5220730870	5050	5060	5060	5050	3448
404	20241018	130300	5203313880	5060	5060	5060	5060	81
405	20241018	130200	5202904020	5060	5060	5060	5060	1596
406	20241018	130100	5194828260	5060	5070	5070	5060	561
407	20241018	130000	5191985980	5050	5060	5060	5050	2276
408	20241018	125900	5180473030	5050	5060	5060	5050	940
409	20241018	125800	5175723130	5060	5060	5060	5050	1935
410	20241018	125700	5165932040	5070	5070	5070	5070	27
411	20241018	125600	5165795150	5060	5060	5060	5060	516
412	20241018	125500	5163184190	5060	5060	5060	5060	100
413	20241018	125400	5162678190	5060	5060	5060	5060	80
414	20241018	125300	5162273390	5060	5060	5060	5060	711
415	20241018	125200	5158675730	5060	5070	5070	5060	193
416	20241018	125100	5157697720	5060	5070	5070	5060	2431
417	20241018	125000	5145396810	5070	5060	5070	5060	975
418	20241018	124900	5140456600	5060	5060	5070	5060	1156
419	20241018	124800	5134606780	5050	5060	5060	5050	1104
420	20241018	124700	5129031560	5060	5060	5070	5060	503
421	20241018	124600	5126486370	5070	5050	5070	5050	4122
422	20241018	124500	5105669380	5060	5060	5060	5050	7188
423	20241018	124400	5069345210	5070	5060	5070	5060	4484
424	20241018	124300	5046656160	5070	5070	5070	5070	20
425	20241018	124200	5046554760	5070	5060	5070	5060	201
426	20241018	124100	5045537270	5070	5070	5070	5070	60
427	20241018	124000	5045233070	5070	5070	5080	5070	2231
428	20241018	123900	5033921890	5060	5070	5080	5060	4105
429	20241018	123800	5013138450	5080	5080	5080	5080	29
430	20241018	123700	5012991130	5080	5080	5080	5080	62
431	20241018	123600	5012676170	5080	5080	5080	5080	10
432	20241018	123500	5012625370	5080	5070	5080	5070	3595
433	20241018	123400	4994398620	5060	5070	5070	5060	7046
434	20241018	123300	4958676730	5080	5100	5100	5080	5047
435	20241018	123200	4932999670	5090	5090	5100	5080	7487
436	20241018	123100	4894890920	5090	5060	5090	5060	2042
437	20241018	123000	4884519750	5080	5070	5080	5060	1658
438	20241018	122900	4876106270	5060	5070	5070	5060	56
439	20241018	122800	4875822800	5070	5070	5070	5060	448
440	20241018	122700	4873554440	5060	5070	5070	5060	3395
441	20241018	122600	4856375650	5070	5080	5080	5070	508
442	20241018	122500	4853798990	5080	5080	5080	5070	66
443	20241018	122400	4853464210	5080	5080	5080	5070	274
444	20241018	122300	4852072320	5080	5070	5080	5070	310
445	20241018	122200	4850499120	5070	5070	5070	5060	362
446	20241018	122100	4848663980	5070	5070	5080	5070	1038
447	20241018	122000	4843401310	5080	5080	5080	5080	2
448	20241018	121900	4843391150	5070	5070	5070	5070	300
449	20241018	121800	4841870150	5080	5070	5080	5070	1735
450	20241018	121700	4833067850	5080	5080	5080	5080	1600
451	20241018	121600	4824939850	5070	5060	5070	5060	1450
452	20241018	121500	4817596760	5060	5050	5060	5050	4250
453	20241018	121400	4796093270	5050	5060	5060	5050	1948
454	20241018	121300	4786241000	5050	5060	5060	5050	1332
455	20241018	121200	4779502140	5050	5050	5050	5050	1790
456	20241018	121100	4770462640	5050	5070	5080	5050	10142
457	20241018	121000	4719138120	5080	5080	5080	5070	336
458	20241018	120900	4717434540	5080	5080	5080	5080	111
459	20241018	120800	4716870660	5070	5070	5080	5070	61
460	20241018	120700	4716561380	5070	5080	5080	5070	74
461	20241018	120600	4716185960	5070	5070	5070	5060	2159
462	20241018	120500	4705239840	5080	5080	5080	5080	273
463	20241018	120400	4703853000	5080	5080	5080	5080	265
464	20241018	120300	4702506800	5070	5070	5070	5070	118
465	20241018	120200	4701908540	5070	5080	5080	5070	11
466	20241018	120100	4701852760	5080	5070	5080	5070	794
467	20241018	120000	4697826180	5070	5070	5070	5070	429
468	20241018	115900	4695651150	5070	5100	5100	5070	12186
469	20241018	115800	4633774440	5100	5100	5100	5090	3781
470	20241018	115700	4614491450	5100	5100	5110	5090	14801
471	20241018	115600	4539002880	5110	5100	5110	5090	7384
472	20241018	115500	4501333850	5100	5090	5100	5090	13124
473	20241018	115400	4434401760	5090	5090	5100	5090	2620
474	20241018	115300	4421052840	5090	5090	5090	5090	1211
475	20241018	115200	4414888850	5090	5100	5100	5080	2896
476	20241018	115100	4400149180	5090	5080	5090	5080	2481
477	20241018	115000	4387522000	5080	5090	5090	5080	1024
478	20241018	114900	4382309850	5090	5080	5100	5080	13661
479	20241018	114800	4312736640	5080	5090	5090	5080	523
480	20241018	114700	4310076690	5080	5090	5090	5080	1327
481	20241018	114600	4303335340	5090	5090	5090	5080	2831
482	20241018	114500	4288952890	5080	5080	5090	5080	2568
483	20241018	114400	4275905050	5090	5080	5090	5080	393
484	20241018	114300	4273906970	5080	5080	5080	5070	3173
485	20241018	114200	4257789460	5080	5090	5100	5080	4249
486	20241018	114100	4236170100	5090	5080	5090	5080	3524
487	20241018	114000	4218238210	5090	5100	5100	5090	2546
488	20241018	113900	4205278530	5090	5090	5090	5080	8123
489	20241018	113800	4163932480	5090	5080	5100	5080	18518
490	20241018	113700	4069677130	5080	5070	5080	5070	3018
491	20241018	113600	4054347070	5080	5070	5080	5070	145
492	20241018	113500	4053611820	5080	5080	5080	5070	975
493	20241018	113400	4048659950	5080	5090	5090	5080	3378
494	20241018	113300	4031492990	5080	5060	5080	5060	4594
495	20241018	113200	4008196170	5060	5080	5080	5060	1993
496	20241018	113100	3998092290	5080	5080	5080	5060	5578
497	20241018	113000	3969836990	5080	5080	5080	5080	111
498	20241018	112900	3969273110	5080	5090	5090	5080	1619
499	20241018	112800	3961047990	5090	5080	5100	5080	2858
500	20241018	112700	3946500160	5080	5100	5100	5080	21324
501	20241018	112600	3838083730	5090	5090	5100	5090	14290
502	20241018	112500	3765295930	5090	5080	5090	5080	16477
503	20241018	112400	3681432860	5090	5080	5090	5080	5616
504	20241018	112300	3652891520	5080	5080	5080	5070	2607
505	20241018	112200	3639653110	5080	5070	5080	5050	2644
506	20241018	112100	3626270420	5070	5060	5070	5050	5891
507	20241018	112000	3596412000	5060	5050	5070	5040	5912
508	20241018	111900	3566519950	5050	5060	5070	5050	2446
509	20241018	111800	3554161610	5050	5060	5060	5050	5315
510	20241018	111700	3527267790	5070	5070	5070	5070	2060
511	20241018	111600	3516823590	5070	5050	5080	5050	6372
512	20241018	111500	3484541370	5050	5050	5050	5040	2805
513	20241018	111400	3470378330	5050	5050	5050	5050	426
514	20241018	111300	3468227030	5050	5040	5050	5040	2784
515	20241018	111200	3454169640	5040	5060	5060	5040	10792
516	20241018	111100	3399669600	5060	5070	5070	5060	599
517	20241018	111000	3396633420	5070	5070	5070	5070	298
518	20241018	110900	3395122560	5070	5060	5070	5050	2246
519	20241018	110800	3383760820	5060	5050	5060	5050	1435
520	20241018	110700	3376513660	5060	5060	5060	5050	781
521	20241018	110600	3372566300	5050	5050	5050	5050	0
522	20241018	110500	3372566300	5050	5050	5050	5050	270
523	20241018	110400	3371202800	5050	5050	5070	5050	1526
524	20241018	110300	3363496460	5070	5060	5070	5040	342
525	20241018	110200	3361767650	5040	5070	5070	5040	690
526	20241018	110100	3358287880	5080	5070	5080	5070	10197
527	20241018	110000	3306589080	5070	5070	5070	5060	647
528	20241018	105900	3303315150	5060	5060	5060	5040	698
529	20241018	105800	3299790380	5060	5060	5060	5050	218
530	20241018	105700	3298689390	5050	5060	5060	5050	919
531	20241018	105600	3294048400	5060	5070	5070	5060	317
532	20241018	105500	3292442390	5060	5060	5060	5060	1
533	20241018	105400	3292437330	5050	5050	5060	5050	641
534	20241018	105300	3289200240	5040	5050	5060	5040	7350
535	20241018	105200	3252109410	5050	5060	5060	5050	5457
536	20241018	105100	3224516110	5060	5070	5070	5060	1323
537	20241018	105000	3217820530	5070	5060	5070	5060	5043
538	20241018	104900	3192296220	5060	5080	5080	5060	1596
539	20241018	104800	3184208760	5070	5070	5080	5060	3596
540	20241018	104700	3165987190	5080	5080	5080	5070	594
541	20241018	104600	3162972590	5080	5070	5080	5070	4388
542	20241018	104500	3140724900	5080	5070	5080	5070	3821
543	20241018	104400	3121348410	5070	5080	5090	5070	5245
544	20241018	104300	3094700680	5080	5090	5090	5080	13608
545	20241018	104200	3025515730	5090	5090	5100	5080	18350
546	20241018	104100	2932123520	5090	5080	5090	5080	8785
547	20241018	104000	2887448530	5080	5080	5080	5070	3819
548	20241018	103900	2868048350	5070	5080	5080	5070	2612
549	20241018	103800	2854791630	5080	5080	5080	5080	6981
550	20241018	103700	2819328150	5080	5080	5080	5070	7543
551	20241018	103600	2781012510	5070	5060	5080	5060	23844
552	20241018	103500	2660134220	5060	5070	5070	5060	2613
553	20241018	103400	2646903670	5060	5070	5070	5060	5926
554	20241018	103300	2616903610	5060	5060	5070	5060	6462
555	20241018	103200	2584151110	5070	5050	5070	5050	4205
556	20241018	103100	2562915730	5050	5060	5060	5050	752
557	20241018	103000	2559113110	5060	5050	5060	5050	4891
558	20241018	102900	2534365170	5060	5060	5060	5050	1892
559	20241018	102800	2524793750	5060	5070	5070	5060	5402
560	20241018	102700	2497457540	5070	5070	5080	5070	7311
561	20241018	102600	2460387110	5070	5080	5080	5070	8104
562	20241018	102500	2419299720	5080	5070	5080	5070	12371
563	20241018	102400	2356539690	5070	5050	5070	5050	11528
564	20241018	102300	2298198060	5050	5050	5060	5050	2391
565	20241018	102200	2286123460	5050	5050	5060	5050	11941
566	20241018	102100	2225702940	5050	5050	5060	5050	3676
567	20241018	102000	2207136780	5060	5050	5060	5050	1127
568	20241018	101900	2201442050	5060	5050	5060	5040	10345
569	20241018	101800	2149201300	5050	5050	5050	5040	453
570	20241018	101700	2146917610	5040	5040	5050	5040	5837
571	20241018	101600	2117498190	5040	5040	5040	5040	1029
572	20241018	101500	2112312030	5030	5040	5040	5030	393
573	20241018	101400	2110332010	5040	5030	5040	5030	1024
574	20241018	101300	2105181160	5040	5030	5040	5030	2067
575	20241018	101200	2094782850	5040	5030	5050	5030	4958
576	20241018	101100	2069834070	5050	5030	5050	5030	327
577	20241018	101000	2068186000	5030	5030	5030	5030	68
578	20241018	100900	2067843960	5040	5040	5040	5030	3109
579	20241018	100800	2052182820	5030	5040	5040	5030	1239
580	20241018	100700	2045947910	5040	5050	5050	5040	1016
581	20241018	100600	2040827260	5050	5050	5050	5040	2672
582	20241018	100500	2027347030	5050	5040	5050	5040	1212
583	20241018	100400	2021233230	5050	5040	5050	5040	1412
584	20241018	100300	2014102680	5030	5050	5050	5030	2098
585	20241018	100200	2003531780	5040	5060	5060	5040	2874
586	20241018	100100	1989013020	5060	5060	5060	5050	7307
587	20241018	100000	1952039710	5050	5040	5060	5040	6185
588	20241018	095900	1920806750	5050	5050	5060	5040	3331
589	20241018	095800	1903990480	5040	5040	5050	5040	843
590	20241018	095700	1899741740	5040	5040	5040	5030	1824
591	20241018	095600	1890552980	5040	5020	5040	5020	1169
592	20241018	095500	1884662050	5030	5020	5030	5020	2708
593	20241018	095400	1871067880	5020	5030	5030	5020	453
594	20241018	095300	1868793750	5030	5010	5030	5010	169
595	20241018	095200	1867944230	5010	5030	5030	5010	6974
596	20241018	095100	1832966840	5030	5030	5030	5030	230
597	20241018	095000	1831809940	5030	5040	5040	5020	4898
598	20241018	094900	1807178860	5040	5040	5040	5040	724
599	20241018	094800	1803529900	5040	5040	5040	5030	1978
600	20241018	094700	1793570060	5040	5050	5050	5040	3345
601	20241018	094600	1776687860	5050	5060	5060	5050	3440
602	20241018	094500	1759284060	5050	5050	5070	5050	10809
603	20241018	094400	1704612760	5050	5050	5060	5040	6502
604	20241018	094300	1671756240	5050	5040	5060	5030	5254
605	20241018	094200	1645232200	5050	5030	5050	5010	6361
606	20241018	094100	1613206120	5030	5020	5030	5010	1037
607	20241018	094000	1607997030	5000	5000	5020	5000	3299
608	20241018	093900	1591474360	5000	5020	5030	5000	11081
609	20241018	093800	1535999110	5020	5030	5030	5000	4521
610	20241018	093700	1513313770	5030	5040	5040	5020	8017
611	20241018	093600	1472989520	5050	5050	5060	5030	18954
612	20241018	093500	1377251880	5050	5000	5050	5000	32066
613	20241018	093400	1215991190	5000	4975	5000	4970	38047
614	20241018	093300	1026268570	4990	4995	4995	4975	14089
615	20241018	093200	956099265	4995	4990	4995	4980	2840
616	20241018	093100	941947510	4980	4985	4990	4980	3878
617	20241018	093000	922620565	4990	4990	4990	4990	601
618	20241018	092900	919621575	4990	4985	4990	4980	2740
619	20241018	092800	905968170	4985	4990	4990	4985	4320
620	20241018	092700	884432905	4990	4990	4990	4985	696
621	20241018	092600	880961035	4990	4990	4990	4990	1362
622	20241018	092500	874164655	4990	4990	4995	4985	9399
623	20241018	092400	827303640	4990	4990	4990	4990	1650
624	20241018	092300	819070140	4990	4990	4995	4990	1933
625	20241018	092200	809423570	4990	4990	5000	4985	3664
626	20241018	092100	791133105	4990	4990	4995	4985	2662
627	20241018	092000	777853850	4990	4985	4990	4985	1902
628	20241018	091900	768364120	4985	4980	4990	4980	5074
629	20241018	091800	743079645	4985	4985	4985	4980	732
630	20241018	091700	739430635	4985	4995	4995	4985	9277
631	20241018	091600	693165525	4995	4995	4995	4990	1986
632	20241018	091500	683253085	4995	4985	4995	4985	3103
633	20241018	091400	667776860	4985	4985	4995	4985	3130
634	20241018	091300	652163980	4990	4985	5000	4980	4637
635	20241018	091200	629057310	4990	4985	5000	4980	8250
636	20241018	091100	587937520	4985	5000	5000	4985	12640
637	20241018	091000	524878660	5010	5010	5010	5000	1883
638	20241018	090900	515463590	5000	5010	5030	5000	5020
639	20241018	090800	490323640	5020	5000	5030	5000	10704
640	20241018	090700	436634020	5000	5000	5000	4990	2516
641	20241018	090600	424076285	4995	5010	5010	4985	10526
642	20241018	090500	371536470	5000	5000	5010	4995	4808
643	20241018	090400	347505040	5000	4995	5010	4990	9773
644	20241018	090300	298702085	4995	4995	5000	4995	5433
645	20241018	090200	271557430	4995	4970	4995	4970	5049
646	20241018	090100	246362695	4995	4960	4995	4960	15113
647	20241018	090000	171354305	4965	4960	5020	4960	34277