KissMeData/094850/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200700	38094935	4745	4745	4745	4745	210
3	20241018	200600	38094935	4745	4745	4745	4745	0
4	20241018	200500	38094935	4745	4745	4745	4745	0
5	20241018	200400	38094935	4745	4745	4745	4745	0
6	20241018	200300	38094935	4745	4745	4745	4745	0
7	20241018	200200	38094935	4745	4745	4745	4745	0
8	20241018	200100	38094935	4745	4745	4745	4745	0
9	20241018	200000	38094935	4745	4745	4745	4745	0
10	20241018	195900	38094935	4745	4745	4745	4745	0
11	20241018	195800	38094935	4745	4745	4745	4745	0
12	20241018	195700	38094935	4745	4745	4745	4745	0
13	20241018	195600	38094935	4745	4745	4745	4745	0
14	20241018	195500	38094935	4745	4745	4745	4745	0
15	20241018	195400	38094935	4745	4745	4745	4745	0
16	20241018	195300	38094935	4745	4745	4745	4745	0
17	20241018	195200	38094935	4745	4745	4745	4745	0
18	20241018	195100	38094935	4745	4745	4745	4745	0
19	20241018	195000	38094935	4745	4745	4745	4745	0
20	20241018	194900	38094935	4745	4745	4745	4745	0
21	20241018	194800	38094935	4745	4745	4745	4745	0
22	20241018	194700	38094935	4745	4745	4745	4745	0
23	20241018	194600	38094935	4745	4745	4745	4745	0
24	20241018	194500	38094935	4745	4745	4745	4745	0
25	20241018	194400	38094935	4745	4745	4745	4745	0
26	20241018	194300	38094935	4745	4745	4745	4745	0
27	20241018	194200	38094935	4745	4745	4745	4745	0
28	20241018	194100	38094935	4745	4745	4745	4745	0
29	20241018	194000	38094935	4745	4745	4745	4745	0
30	20241018	193900	38094935	4745	4745	4745	4745	0
31	20241018	193800	38094935	4745	4745	4745	4745	0
32	20241018	193700	38094935	4745	4745	4745	4745	210
33	20241018	193600	38094935	4745	4745	4745	4745	0
34	20241018	193500	38094935	4745	4745	4745	4745	0
35	20241018	193400	38094935	4745	4745	4745	4745	0
36	20241018	193300	38094935	4745	4745	4745	4745	0
37	20241018	193200	38094935	4745	4745	4745	4745	0
38	20241018	193100	38094935	4745	4745	4745	4745	0
39	20241018	193000	38094935	4745	4745	4745	4745	0
40	20241018	192900	38094935	4745	4745	4745	4745	0
41	20241018	192800	38094935	4745	4745	4745	4745	0
42	20241018	192700	38094935	4745	4745	4745	4745	0
43	20241018	192600	38094935	4745	4745	4745	4745	0
44	20241018	192500	38094935	4745	4745	4745	4745	0
45	20241018	192400	38094935	4745	4745	4745	4745	0
46	20241018	192300	38094935	4745	4745	4745	4745	0
47	20241018	192200	38094935	4745	4745	4745	4745	0
48	20241018	192100	38094935	4745	4745	4745	4745	0
49	20241018	192000	38094935	4745	4745	4745	4745	0
50	20241018	191900	38094935	4745	4745	4745	4745	0
51	20241018	191800	38094935	4745	4745	4745	4745	0
52	20241018	191700	38094935	4745	4745	4745	4745	0
53	20241018	191600	38094935	4745	4745	4745	4745	0
54	20241018	191500	38094935	4745	4745	4745	4745	0
55	20241018	191400	38094935	4745	4745	4745	4745	0
56	20241018	191300	38094935	4745	4745	4745	4745	0
57	20241018	191200	38094935	4745	4745	4745	4745	0
58	20241018	191100	38094935	4745	4745	4745	4745	0
59	20241018	191000	38094935	4745	4745	4745	4745	0
60	20241018	190900	38094935	4745	4745	4745	4745	0
61	20241018	190800	38094935	4745	4745	4745	4745	0
62	20241018	190700	38094935	4745	4745	4745	4745	210
63	20241018	190600	38094935	4745	4745	4745	4745	0
64	20241018	190500	38094935	4745	4745	4745	4745	0
65	20241018	190400	38094935	4745	4745	4745	4745	0
66	20241018	190300	38094935	4745	4745	4745	4745	0
67	20241018	190200	38094935	4745	4745	4745	4745	0
68	20241018	190100	38094935	4745	4745	4745	4745	0
69	20241018	190000	38094935	4745	4745	4745	4745	0
70	20241018	185900	38094935	4745	4745	4745	4745	0
71	20241018	185800	38094935	4745	4745	4745	4745	0
72	20241018	185700	38094935	4745	4745	4745	4745	0
73	20241018	185600	38094935	4745	4745	4745	4745	0
74	20241018	185500	38094935	4745	4745	4745	4745	0
75	20241018	185400	38094935	4745	4745	4745	4745	0
76	20241018	185300	38094935	4745	4745	4745	4745	0
77	20241018	185200	38094935	4745	4745	4745	4745	0
78	20241018	185100	38094935	4745	4745	4745	4745	0
79	20241018	185000	38094935	4745	4745	4745	4745	0
80	20241018	184900	38094935	4745	4745	4745	4745	0
81	20241018	184800	38094935	4745	4745	4745	4745	0
82	20241018	184700	38094935	4745	4745	4745	4745	0
83	20241018	184600	38094935	4745	4745	4745	4745	0
84	20241018	184500	38094935	4745	4745	4745	4745	0
85	20241018	184400	38094935	4745	4745	4745	4745	0
86	20241018	184300	38094935	4745	4745	4745	4745	0
87	20241018	184200	38094935	4745	4745	4745	4745	0
88	20241018	184100	38094935	4745	4745	4745	4745	0
89	20241018	184000	38094935	4745	4745	4745	4745	0
90	20241018	183900	38094935	4745	4745	4745	4745	0
91	20241018	183800	38094935	4745	4745	4745	4745	0
92	20241018	183700	38094935	4745	4745	4745	4745	210
93	20241018	183600	38094935	4745	4745	4745	4745	0
94	20241018	183500	38094935	4745	4745	4745	4745	0
95	20241018	183400	38094935	4745	4745	4745	4745	0
96	20241018	183300	38094935	4745	4745	4745	4745	0
97	20241018	183200	38094935	4745	4745	4745	4745	0
98	20241018	183100	38094935	4745	4745	4745	4745	0
99	20241018	183000	38094935	4745	4745	4745	4745	0
100	20241018	182900	38094935	4745	4745	4745	4745	0
101	20241018	182800	38094935	4745	4745	4745	4745	0
102	20241018	182700	38094935	4745	4745	4745	4745	0
103	20241018	182600	38094935	4745	4745	4745	4745	0
104	20241018	182500	38094935	4745	4745	4745	4745	0
105	20241018	182400	38094935	4745	4745	4745	4745	0
106	20241018	182300	38094935	4745	4745	4745	4745	0
107	20241018	182200	38094935	4745	4745	4745	4745	0
108	20241018	182100	38094935	4745	4745	4745	4745	0
109	20241018	182000	38094935	4745	4745	4745	4745	0
110	20241018	181900	38094935	4745	4745	4745	4745	0
111	20241018	181800	38094935	4745	4745	4745	4745	0
112	20241018	181700	38094935	4745	4745	4745	4745	0
113	20241018	181600	38094935	4745	4745	4745	4745	0
114	20241018	181500	38094935	4745	4745	4745	4745	0
115	20241018	181400	38094935	4745	4745	4745	4745	0
116	20241018	181300	38094935	4745	4745	4745	4745	0
117	20241018	181200	38094935	4745	4745	4745	4745	0
118	20241018	181100	38094935	4745	4745	4745	4745	0
119	20241018	181000	38094935	4745	4745	4745	4745	0
120	20241018	180900	38094935	4745	4745	4745	4745	0
121	20241018	180800	38094935	4745	4745	4745	4745	0
122	20241018	180700	38094935	4745	4745	4745	4745	210
123	20241018	180600	38094935	4745	4745	4745	4745	0
124	20241018	180500	38094935	4745	4745	4745	4745	0
125	20241018	180400	38094935	4745	4745	4745	4745	0
126	20241018	180300	38094935	4745	4745	4745	4745	0
127	20241018	180200	38094935	4745	4745	4745	4745	0
128	20241018	180100	38094935	4745	4745	4745	4745	0
129	20241018	180000	38094935	4745	4745	4745	4745	0
130	20241018	175900	38094935	4745	4745	4745	4745	0
131	20241018	175800	38094935	4745	4745	4745	4745	0
132	20241018	175700	38094935	4745	4745	4745	4745	0
133	20241018	175600	38094935	4745	4745	4745	4745	0
134	20241018	175500	38094935	4745	4745	4745	4745	0
135	20241018	175400	38094935	4745	4745	4745	4745	0
136	20241018	175300	38094935	4745	4745	4745	4745	0
137	20241018	175200	38094935	4745	4745	4745	4745	0
138	20241018	175100	38094935	4745	4745	4745	4745	0
139	20241018	175000	38094935	4745	4745	4745	4745	0
140	20241018	174900	38094935	4745	4745	4745	4745	0
141	20241018	174800	38094935	4745	4745	4745	4745	0
142	20241018	174700	38094935	4745	4745	4745	4745	0
143	20241018	174600	38094935	4745	4745	4745	4745	0
144	20241018	174500	38094935	4745	4745	4745	4745	0
145	20241018	174400	38094935	4745	4745	4745	4745	0
146	20241018	174300	38094935	4745	4745	4745	4745	0
147	20241018	174200	38094935	4745	4745	4745	4745	0
148	20241018	174100	38094935	4745	4745	4745	4745	0
149	20241018	174000	38094935	4745	4745	4745	4745	0
150	20241018	173900	38094935	4745	4745	4745	4745	0
151	20241018	173800	38094935	4745	4745	4745	4745	0
152	20241018	173700	38094935	4745	4745	4745	4745	210
153	20241018	173600	38094935	4745	4745	4745	4745	0
154	20241018	173500	38094935	4745	4745	4745	4745	0
155	20241018	173400	38094935	4745	4745	4745	4745	0
156	20241018	173300	38094935	4745	4745	4745	4745	0
157	20241018	173200	38094935	4745	4745	4745	4745	0
158	20241018	173100	38094935	4745	4745	4745	4745	0
159	20241018	173000	38094935	4745	4745	4745	4745	0
160	20241018	172900	38094935	4745	4745	4745	4745	0
161	20241018	172800	38094935	4745	4745	4745	4745	0
162	20241018	172700	38094935	4745	4745	4745	4745	0
163	20241018	172600	38094935	4745	4745	4745	4745	0
164	20241018	172500	38094935	4745	4745	4745	4745	0
165	20241018	172400	38094935	4745	4745	4745	4745	0
166	20241018	172300	38094935	4745	4745	4745	4745	0
167	20241018	172200	38094935	4745	4745	4745	4745	0
168	20241018	172100	38094935	4745	4745	4745	4745	0
169	20241018	172000	38094935	4745	4745	4745	4745	0
170	20241018	171900	38094935	4745	4745	4745	4745	0
171	20241018	171800	38094935	4745	4745	4745	4745	0
172	20241018	171700	38094935	4745	4745	4745	4745	0
173	20241018	171600	38094935	4745	4745	4745	4745	0
174	20241018	171500	38094935	4745	4745	4745	4745	0
175	20241018	171400	38094935	4745	4745	4745	4745	0
176	20241018	171300	38094935	4745	4745	4745	4745	0
177	20241018	171200	38094935	4745	4745	4745	4745	0
178	20241018	171100	38094935	4745	4745	4745	4745	0
179	20241018	171000	38094935	4745	4745	4745	4745	0
180	20241018	170900	38094935	4745	4745	4745	4745	0
181	20241018	170800	38094935	4745	4745	4745	4745	0
182	20241018	170700	38094935	4745	4745	4745	4745	210
183	20241018	170600	38094935	4745	4745	4745	4745	0
184	20241018	170500	38094935	4745	4745	4745	4745	0
185	20241018	170400	38094935	4745	4745	4745	4745	0
186	20241018	170300	38094935	4745	4745	4745	4745	0
187	20241018	170200	38094935	4745	4745	4745	4745	0
188	20241018	170100	38094935	4745	4745	4745	4745	0
189	20241018	170000	38094935	4745	4745	4745	4745	0
190	20241018	165900	38094935	4745	4745	4745	4745	0
191	20241018	165800	38094935	4745	4745	4745	4745	0
192	20241018	165700	38094935	4745	4745	4745	4745	0
193	20241018	165600	38094935	4745	4745	4745	4745	0
194	20241018	165500	38094935	4745	4745	4745	4745	0
195	20241018	165400	38094935	4745	4745	4745	4745	0
196	20241018	165300	38094935	4745	4745	4745	4745	0
197	20241018	165200	38094935	4745	4745	4745	4745	0
198	20241018	165100	38094935	4745	4745	4745	4745	0
199	20241018	165000	38094935	4745	4745	4745	4745	0
200	20241018	164900	38094935	4745	4745	4745	4745	0
201	20241018	164800	38094935	4745	4745	4745	4745	0
202	20241018	164700	38094935	4745	4745	4745	4745	0
203	20241018	164600	38094935	4745	4745	4745	4745	0
204	20241018	164500	38094935	4745	4745	4745	4745	0
205	20241018	164400	38094935	4745	4745	4745	4745	0
206	20241018	164300	38094935	4745	4745	4745	4745	0
207	20241018	164200	38094935	4745	4745	4745	4745	0
208	20241018	164100	38094935	4745	4745	4745	4745	0
209	20241018	164000	38094935	4745	4745	4745	4745	0
210	20241018	163900	38094935	4745	4745	4745	4745	0
211	20241018	163800	38094935	4745	4745	4745	4745	0
212	20241018	163700	38094935	4745	4745	4745	4745	210
213	20241018	163600	38094935	4745	4745	4745	4745	0
214	20241018	163500	38094935	4745	4745	4745	4745	0
215	20241018	163400	38094935	4745	4745	4745	4745	0
216	20241018	163300	38094935	4745	4745	4745	4745	0
217	20241018	163200	38094935	4745	4745	4745	4745	0
218	20241018	163100	38094935	4745	4745	4745	4745	0
219	20241018	163000	38094935	4745	4745	4745	4745	0
220	20241018	162900	38094935	4745	4745	4745	4745	0
221	20241018	162800	38094935	4745	4745	4745	4745	0
222	20241018	162700	38094935	4745	4745	4745	4745	0
223	20241018	162600	38094935	4745	4745	4745	4745	0
224	20241018	162500	38094935	4745	4745	4745	4745	0
225	20241018	162400	38094935	4745	4745	4745	4745	0
226	20241018	162300	38094935	4745	4745	4745	4745	0
227	20241018	162200	38094935	4745	4745	4745	4745	0
228	20241018	162100	38094935	4745	4745	4745	4745	0
229	20241018	162000	38094935	4745	4745	4745	4745	0
230	20241018	161900	38094935	4745	4745	4745	4745	0
231	20241018	161800	38094935	4745	4745	4745	4745	0
232	20241018	161700	38094935	4745	4745	4745	4745	0
233	20241018	161600	38094935	4745	4745	4745	4745	0
234	20241018	161500	38094935	4745	4745	4745	4745	0
235	20241018	161400	38094935	4745	4745	4745	4745	0
236	20241018	161300	38094935	4745	4745	4745	4745	0
237	20241018	161200	38094935	4745	4745	4745	4745	0
238	20241018	161100	38094935	4745	4745	4745	4745	0
239	20241018	161000	38094935	4745	4745	4745	4745	0
240	20241018	160900	38094935	4745	4745	4745	4745	0
241	20241018	160800	38094935	4745	4745	4745	4745	0
242	20241018	160700	38094935	4745	4745	4745	4745	210
243	20241018	160600	38094935	4745	4745	4745	4745	0
244	20241018	160500	38094935	4745	4745	4745	4745	0
245	20241018	160400	38094935	4745	4745	4745	4745	0
246	20241018	160300	38094935	4745	4745	4745	4745	0
247	20241018	160200	38094935	4745	4745	4745	4745	0
248	20241018	160100	38094935	4745	4745	4745	4745	0
249	20241018	160000	38094935	4745	4745	4745	4745	0
250	20241018	155900	38094935	4745	4745	4745	4745	0
251	20241018	155800	38094935	4745	4745	4745	4745	0
252	20241018	155700	38094935	4745	4745	4745	4745	0
253	20241018	155600	38094935	4745	4745	4745	4745	0
254	20241018	155500	38094935	4745	4745	4745	4745	0
255	20241018	155400	38094935	4745	4745	4745	4745	0
256	20241018	155300	38094935	4745	4745	4745	4745	0
257	20241018	155200	38094935	4745	4745	4745	4745	0
258	20241018	155100	38094935	4745	4745	4745	4745	0
259	20241018	155000	38094935	4745	4745	4745	4745	0
260	20241018	154900	38094935	4745	4745	4745	4745	0
261	20241018	154800	38094935	4745	4745	4745	4745	0
262	20241018	154700	38094935	4745	4745	4745	4745	0
263	20241018	154600	38094935	4745	4745	4745	4745	0
264	20241018	154500	38094935	4745	4745	4745	4745	0
265	20241018	154400	38094935	4745	4745	4745	4745	0
266	20241018	154300	38094935	4745	4745	4745	4745	0
267	20241018	154200	38094935	4745	4745	4745	4745	0
268	20241018	154100	38094935	4745	4745	4745	4745	0
269	20241018	154000	38094935	4745	4745	4745	4745	0
270	20241018	153900	38094935	4745	4745	4745	4745	0
271	20241018	153800	38094935	4745	4745	4745	4745	0
272	20241018	153700	38094935	4745	4745	4745	4745	210
273	20241018	153600	38094935	4745	4745	4745	4745	0
274	20241018	153500	38094935	4745	4745	4745	4745	0
275	20241018	153400	38094935	4745	4745	4745	4745	0
276	20241018	153300	38094935	4745	4745	4745	4745	0
277	20241018	153200	38094935	4745	4745	4745	4745	0
278	20241018	153100	38094935	4745	4745	4745	4745	0
279	20241018	153000	38094935	4745	4745	4745	4745	210
280	20241018	152900	37098485	4750	4750	4750	4750	0
281	20241018	152800	37098485	4750	4750	4750	4750	0
282	20241018	152700	37098485	4750	4750	4750	4750	0
283	20241018	152600	37098485	4750	4750	4750	4750	0
284	20241018	152500	37098485	4750	4750	4750	4750	0
285	20241018	152400	37098485	4750	4750	4750	4750	0
286	20241018	152300	37098485	4750	4750	4750	4750	0
287	20241018	152200	37098485	4750	4750	4750	4750	0
288	20241018	152100	37098485	4750	4750	4750	4750	0
289	20241018	152000	37098485	4750	4750	4750	4750	0
290	20241018	151900	37098485	4750	4750	4750	4750	3
291	20241018	151800	37084235	4750	4750	4750	4750	0
292	20241018	151700	37084235	4750	4750	4750	4750	0
293	20241018	151600	37084235	4750	4750	4750	4750	20
294	20241018	151500	36989235	4750	4750	4750	4750	2
295	20241018	151400	36979735	4750	4750	4750	4750	0
296	20241018	151300	36979735	4750	4750	4750	4750	64
297	20241018	151200	36675735	4750	4750	4750	4750	36
298	20241018	151100	36504735	4750	4750	4750	4750	0
299	20241018	151000	36504735	4750	4750	4750	4750	0
300	20241018	150900	36504735	4750	4750	4750	4750	0
301	20241018	150800	36504735	4750	4750	4750	4750	0
302	20241018	150700	36504735	4750	4750	4750	4750	3
303	20241018	150600	36490485	4750	4750	4750	4750	0
304	20241018	150500	36490485	4750	4745	4750	4745	21
305	20241018	150400	36390785	4745	4745	4745	4745	0
306	20241018	150300	36390785	4745	4745	4745	4745	0
307	20241018	150200	36390785	4745	4745	4745	4745	0
308	20241018	150100	36390785	4745	4745	4745	4745	0
309	20241018	150000	36390785	4745	4745	4745	4745	50
310	20241018	145900	36153535	4740	4740	4740	4740	0
311	20241018	145800	36153535	4740	4740	4740	4740	1
312	20241018	145700	36148795	4740	4740	4740	4740	7
313	20241018	145600	36115615	4740	4740	4740	4740	0
314	20241018	145500	36115615	4740	4740	4740	4740	0
315	20241018	145400	36115615	4740	4740	4740	4740	0
316	20241018	145300	36115615	4740	4740	4740	4740	0
317	20241018	145200	36115615	4740	4740	4740	4740	0
318	20241018	145100	36115615	4740	4740	4740	4740	0
319	20241018	145000	36115615	4740	4740	4740	4740	0
320	20241018	144900	36115615	4740	4740	4740	4740	0
321	20241018	144800	36115615	4740	4740	4740	4740	50
322	20241018	144700	35878615	4760	4760	4760	4760	0
323	20241018	144600	35878615	4760	4760	4760	4760	0
324	20241018	144500	35878615	4760	4760	4760	4760	0
325	20241018	144400	35878615	4760	4760	4760	4760	0
326	20241018	144300	35878615	4760	4760	4760	4760	0
327	20241018	144200	35878615	4760	4760	4760	4760	0
328	20241018	144100	35878615	4760	4760	4760	4760	0
329	20241018	144000	35878615	4760	4760	4760	4760	0
330	20241018	143900	35878615	4760	4760	4760	4760	0
331	20241018	143800	35878615	4760	4760	4760	4760	0
332	20241018	143700	35878615	4760	4760	4760	4760	0
333	20241018	143600	35878615	4760	4760	4760	4760	0
334	20241018	143500	35878615	4760	4760	4760	4760	0
335	20241018	143400	35878615	4760	4760	4760	4760	0
336	20241018	143300	35878615	4760	4760	4760	4760	0
337	20241018	143200	35878615	4760	4760	4760	4760	0
338	20241018	143100	35878615	4760	4760	4760	4760	0
339	20241018	143000	35878615	4760	4760	4760	4760	0
340	20241018	142900	35878615	4760	4760	4760	4760	0
341	20241018	142800	35878615	4760	4760	4760	4760	0
342	20241018	142700	35878615	4760	4740	4760	4740	56
343	20241018	142600	35613100	4740	4740	4740	4740	0
344	20241018	142500	35613100	4740	4740	4740	4740	0
345	20241018	142400	35613100	4740	4740	4740	4740	0
346	20241018	142300	35613100	4740	4740	4740	4740	0
347	20241018	142200	35613100	4740	4740	4740	4740	29
348	20241018	142100	35475640	4740	4740	4740	4740	0
349	20241018	142000	35475640	4740	4740	4740	4740	0
350	20241018	141900	35475640	4740	4740	4740	4740	82
351	20241018	141800	35086960	4735	4735	4735	4735	0
352	20241018	141700	35086960	4735	4740	4740	4735	64
353	20241018	141600	34783850	4735	4735	4735	4735	120
354	20241018	141500	34215650	4735	4730	4735	4730	201
355	20241018	141400	33264115	4730	4730	4730	4730	101
356	20241018	141300	32786385	4725	4725	4725	4725	0
357	20241018	141200	32786385	4725	4725	4725	4725	0
358	20241018	141100	32786385	4725	4725	4725	4725	46
359	20241018	141000	32569035	4725	4725	4725	4725	0
360	20241018	140900	32569035	4725	4725	4725	4725	0
361	20241018	140800	32569035	4725	4725	4725	4725	50
362	20241018	140700	32332785	4730	4730	4730	4730	0
363	20241018	140600	32332785	4730	4730	4730	4730	0
364	20241018	140500	32332785	4730	4730	4730	4730	0
365	20241018	140400	32332785	4730	4730	4730	4730	5
366	20241018	140300	32309135	4730	4730	4730	4730	0
367	20241018	140200	32309135	4730	4730	4730	4730	0
368	20241018	140100	32309135	4730	4730	4730	4730	0
369	20241018	140000	32309135	4730	4730	4730	4730	0
370	20241018	135900	32309135	4730	4730	4730	4730	0
371	20241018	135800	32309135	4730	4730	4730	4730	1
372	20241018	135700	32304405	4730	4730	4730	4730	0
373	20241018	135600	32304405	4730	4730	4730	4730	0
374	20241018	135500	32304405	4730	4730	4730	4730	9
375	20241018	135400	32261835	4730	4730	4730	4730	0
376	20241018	135300	32261835	4730	4730	4730	4730	0
377	20241018	135200	32261835	4730	4730	4730	4730	1
378	20241018	135100	32257105	4725	4725	4725	4725	0
379	20241018	135000	32257105	4725	4725	4725	4725	0
380	20241018	134900	32257105	4725	4725	4725	4725	0
381	20241018	134800	32257105	4725	4725	4725	4725	161
382	20241018	134700	31496380	4725	4725	4725	4725	0
383	20241018	134600	31496380	4725	4725	4725	4725	0
384	20241018	134500	31496380	4725	4725	4725	4725	0
385	20241018	134400	31496380	4725	4725	4725	4725	0
386	20241018	134300	31496380	4725	4725	4725	4725	0
387	20241018	134200	31496380	4725	4725	4725	4725	0
388	20241018	134100	31496380	4725	4725	4725	4725	0
389	20241018	134000	31496380	4725	4725	4725	4725	0
390	20241018	133900	31496380	4725	4725	4725	4725	0
391	20241018	133800	31496380	4725	4725	4725	4725	0
392	20241018	133700	31496380	4725	4725	4725	4725	0
393	20241018	133600	31496380	4725	4725	4725	4725	0
394	20241018	133500	31496380	4725	4725	4725	4725	0
395	20241018	133400	31496380	4725	4725	4725	4725	0
396	20241018	133300	31496380	4725	4725	4725	4725	1
397	20241018	133200	31491655	4725	4725	4725	4725	0
398	20241018	133100	31491655	4725	4725	4725	4725	279
399	20241018	133000	30173380	4725	4725	4725	4725	0
400	20241018	132900	30173380	4725	4725	4725	4725	198
401	20241018	132800	29237830	4735	4735	4735	4735	0
402	20241018	132700	29237830	4735	4735	4735	4735	0
403	20241018	132600	29237830	4735	4735	4735	4735	0
404	20241018	132500	29237830	4735	4735	4735	4735	0
405	20241018	132400	29237830	4735	4735	4735	4735	0
406	20241018	132300	29237830	4735	4735	4735	4735	0
407	20241018	132200	29237830	4735	4735	4735	4735	0
408	20241018	132100	29237830	4735	4735	4735	4735	0
409	20241018	132000	29237830	4735	4735	4735	4735	0
410	20241018	131900	29237830	4735	4735	4735	4735	0
411	20241018	131800	29237830	4735	4735	4735	4735	0
412	20241018	131700	29237830	4735	4735	4735	4735	0
413	20241018	131600	29237830	4735	4735	4735	4735	0
414	20241018	131500	29237830	4735	4735	4735	4735	0
415	20241018	131400	29237830	4735	4735	4735	4735	10
416	20241018	131300	29190480	4725	4725	4725	4725	0
417	20241018	131200	29190480	4725	4725	4725	4725	0
418	20241018	131100	29190480	4725	4725	4725	4725	35
419	20241018	131000	29025105	4725	4725	4725	4725	0
420	20241018	130900	29025105	4725	4725	4725	4725	0
421	20241018	130800	29025105	4725	4725	4725	4725	0
422	20241018	130700	29025105	4725	4725	4725	4725	0
423	20241018	130600	29025105	4725	4725	4725	4725	0
424	20241018	130500	29025105	4725	4725	4725	4725	20
425	20241018	130400	28930605	4730	4730	4730	4730	24
426	20241018	130300	28817085	4730	4730	4730	4730	0
427	20241018	130200	28817085	4730	4730	4730	4730	517
428	20241018	130100	26371675	4730	4730	4730	4730	0
429	20241018	130000	26371675	4730	4730	4730	4730	0
430	20241018	125900	26371675	4730	4730	4730	4730	44
431	20241018	125800	26163555	4735	4735	4735	4735	100
432	20241018	125700	25690055	4735	4735	4735	4735	316
433	20241018	125600	24193795	4730	4730	4730	4730	0
434	20241018	125500	24193795	4730	4730	4730	4730	15
435	20241018	125400	24122845	4730	4730	4730	4730	0
436	20241018	125300	24122845	4730	4730	4730	4730	0
437	20241018	125200	24122845	4730	4730	4730	4730	0
438	20241018	125100	24122845	4730	4730	4730	4730	0
439	20241018	125000	24122845	4730	4730	4730	4730	0
440	20241018	124900	24122845	4730	4730	4730	4730	0
441	20241018	124800	24122845	4730	4730	4730	4730	0
442	20241018	124700	24122845	4730	4730	4730	4730	5
443	20241018	124600	24099195	4735	4735	4735	4735	0
444	20241018	124500	24099195	4735	4735	4735	4735	0
445	20241018	124400	24099195	4735	4735	4735	4735	0
446	20241018	124300	24099195	4735	4735	4735	4735	0
447	20241018	124200	24099195	4735	4735	4735	4735	0
448	20241018	124100	24099195	4735	4735	4735	4735	0
449	20241018	124000	24099195	4735	4735	4735	4735	0
450	20241018	123900	24099195	4735	4735	4735	4735	0
451	20241018	123800	24099195	4735	4735	4735	4735	0
452	20241018	123700	24099195	4735	4735	4735	4735	0
453	20241018	123600	24099195	4735	4735	4735	4735	0
454	20241018	123500	24099195	4735	4735	4735	4735	0
455	20241018	123400	24099195	4735	4735	4735	4735	0
456	20241018	123300	24099195	4735	4735	4735	4735	0
457	20241018	123200	24099195	4735	4735	4735	4735	0
458	20241018	123100	24099195	4735	4735	4735	4735	0
459	20241018	123000	24099195	4735	4735	4735	4735	0
460	20241018	122900	24099195	4735	4735	4735	4735	0
461	20241018	122800	24099195	4735	4735	4735	4735	0
462	20241018	122700	24099195	4735	4735	4735	4735	0
463	20241018	122600	24099195	4735	4735	4735	4735	1
464	20241018	122500	24094460	4730	4730	4730	4730	0
465	20241018	122400	24094460	4730	4730	4730	4730	0
466	20241018	122300	24094460	4730	4730	4730	4730	0
467	20241018	122200	24094460	4730	4730	4730	4730	0
468	20241018	122100	24094460	4730	4730	4730	4730	0
469	20241018	122000	24094460	4730	4730	4730	4730	0
470	20241018	121900	24094460	4730	4730	4730	4730	0
471	20241018	121800	24094460	4730	4730	4730	4730	0
472	20241018	121700	24094460	4730	4730	4730	4730	5
473	20241018	121600	24070810	4730	4730	4730	4730	0
474	20241018	121500	24070810	4730	4730	4730	4730	0
475	20241018	121400	24070810	4730	4730	4730	4730	0
476	20241018	121300	24070810	4730	4730	4730	4730	0
477	20241018	121200	24070810	4730	4730	4730	4730	0
478	20241018	121100	24070810	4730	4730	4730	4730	0
479	20241018	121000	24070810	4730	4730	4730	4730	0
480	20241018	120900	24070810	4730	4730	4730	4730	20
481	20241018	120800	23976210	4730	4730	4730	4730	0
482	20241018	120700	23976210	4730	4730	4730	4730	0
483	20241018	120600	23976210	4730	4730	4730	4730	0
484	20241018	120500	23976210	4730	4730	4730	4730	0
485	20241018	120400	23976210	4730	4730	4730	4730	0
486	20241018	120300	23976210	4730	4730	4730	4730	0
487	20241018	120200	23976210	4730	4730	4730	4730	0
488	20241018	120100	23976210	4730	4730	4730	4730	0
489	20241018	120000	23976210	4730	4730	4730	4730	0
490	20241018	115900	23976210	4730	4730	4730	4730	0
491	20241018	115800	23976210	4730	4730	4730	4730	57
492	20241018	115700	23706600	4715	4715	4715	4715	0
493	20241018	115600	23706600	4715	4715	4715	4715	0
494	20241018	115500	23706600	4715	4715	4715	4715	0
495	20241018	115400	23706600	4715	4715	4715	4715	0
496	20241018	115300	23706600	4715	4720	4720	4715	100
497	20241018	115200	23234845	4715	4715	4715	4715	0
498	20241018	115100	23234845	4715	4715	4715	4715	0
499	20241018	115000	23234845	4715	4715	4715	4715	0
500	20241018	114900	23234845	4715	4715	4715	4715	0
501	20241018	114800	23234845	4715	4715	4715	4715	0
502	20241018	114700	23234845	4715	4715	4715	4715	0
503	20241018	114600	23234845	4715	4715	4715	4715	0
504	20241018	114500	23234845	4715	4715	4715	4715	0
505	20241018	114400	23234845	4715	4715	4715	4715	0
506	20241018	114300	23234845	4715	4715	4715	4715	0
507	20241018	114200	23234845	4715	4715	4715	4715	0
508	20241018	114100	23234845	4715	4715	4715	4715	1
509	20241018	114000	23230130	4730	4730	4730	4730	0
510	20241018	113900	23230130	4730	4730	4730	4730	0
511	20241018	113800	23230130	4730	4730	4730	4730	0
512	20241018	113700	23230130	4730	4730	4730	4730	0
513	20241018	113600	23230130	4730	4730	4730	4730	2
514	20241018	113500	23220670	4730	4730	4730	4730	1
515	20241018	113400	23215940	4715	4725	4725	4715	200
516	20241018	113300	22272400	4725	4725	4725	4725	0
517	20241018	113200	22272400	4725	4725	4725	4725	53
518	20241018	113100	22021975	4725	4725	4725	4725	8
519	20241018	113000	21984175	4725	4730	4730	4725	6
520	20241018	112900	21955800	4730	4730	4730	4730	0
521	20241018	112800	21955800	4730	4730	4730	4730	358
522	20241018	112700	20262460	4735	4735	4735	4735	0
523	20241018	112600	20262460	4735	4735	4735	4735	0
524	20241018	112500	20262460	4735	4735	4735	4735	20
525	20241018	112400	20167760	4735	4735	4735	4735	0
526	20241018	112300	20167760	4735	4735	4735	4735	0
527	20241018	112200	20167760	4735	4735	4735	4735	0
528	20241018	112100	20167760	4735	4735	4735	4735	0
529	20241018	112000	20167760	4735	4735	4735	4735	0
530	20241018	111900	20167760	4735	4735	4735	4735	0
531	20241018	111800	20167760	4735	4735	4735	4735	0
532	20241018	111700	20167760	4735	4735	4735	4735	50
533	20241018	111600	19931010	4730	4730	4730	4730	0
534	20241018	111500	19931010	4730	4730	4730	4730	0
535	20241018	111400	19931010	4730	4730	4730	4730	0
536	20241018	111300	19931010	4730	4730	4730	4730	0
537	20241018	111200	19931010	4730	4730	4730	4730	29
538	20241018	111100	19793840	4740	4740	4740	4740	0
539	20241018	111000	19793840	4740	4740	4740	4740	0
540	20241018	110900	19793840	4740	4740	4740	4740	0
541	20241018	110800	19793840	4740	4735	4740	4730	292
542	20241018	110700	18412660	4730	4730	4730	4730	0
543	20241018	110600	18412660	4730	4730	4730	4730	0
544	20241018	110500	18412660	4730	4730	4730	4730	0
545	20241018	110400	18412660	4730	4730	4730	4730	0
546	20241018	110300	18412660	4730	4730	4730	4730	0
547	20241018	110200	18412660	4730	4730	4730	4730	0
548	20241018	110100	18412660	4730	4730	4730	4730	0
549	20241018	110000	18412660	4730	4730	4730	4730	0
550	20241018	105900	18412660	4730	4730	4730	4730	0
551	20241018	105800	18412660	4730	4730	4730	4730	0
552	20241018	105700	18412660	4730	4730	4730	4730	0
553	20241018	105600	18412660	4730	4730	4730	4730	0
554	20241018	105500	18412660	4730	4730	4730	4730	26
555	20241018	105400	18289680	4730	4730	4730	4730	0
556	20241018	105300	18289680	4730	4730	4730	4730	0
557	20241018	105200	18289680	4730	4730	4730	4730	16
558	20241018	105100	18214000	4730	4730	4730	4730	0
559	20241018	105000	18214000	4730	4730	4730	4730	0
560	20241018	104900	18214000	4730	4730	4730	4730	0
561	20241018	104800	18214000	4730	4730	4730	4730	0
562	20241018	104700	18214000	4730	4730	4730	4730	0
563	20241018	104600	18214000	4730	4730	4730	4730	0
564	20241018	104500	18214000	4730	4730	4730	4730	0
565	20241018	104400	18214000	4730	4730	4730	4730	0
566	20241018	104300	18214000	4730	4730	4730	4730	0
567	20241018	104200	18214000	4730	4730	4730	4730	3
568	20241018	104100	18199810	4735	4735	4735	4735	0
569	20241018	104000	18199810	4735	4735	4735	4735	0
570	20241018	103900	18199810	4735	4735	4735	4735	0
571	20241018	103800	18199810	4735	4735	4735	4735	0
572	20241018	103700	18199810	4735	4735	4735	4735	0
573	20241018	103600	18199810	4735	4735	4735	4735	13
574	20241018	103500	18138255	4740	4740	4740	4740	0
575	20241018	103400	18138255	4740	4740	4740	4740	0
576	20241018	103300	18138255	4740	4740	4740	4740	0
577	20241018	103200	18138255	4740	4740	4740	4740	0
578	20241018	103100	18138255	4740	4740	4740	4740	0
579	20241018	103000	18138255	4740	4740	4740	4740	1
580	20241018	102900	18133515	4715	4715	4715	4715	0
581	20241018	102800	18133515	4715	4715	4715	4715	0
582	20241018	102700	18133515	4715	4715	4715	4715	0
583	20241018	102600	18133515	4715	4715	4715	4715	0
584	20241018	102500	18133515	4715	4715	4715	4715	0
585	20241018	102400	18133515	4715	4715	4715	4715	0
586	20241018	102300	18133515	4715	4715	4715	4715	0
587	20241018	102200	18133515	4715	4715	4715	4715	0
588	20241018	102100	18133515	4715	4720	4720	4715	259
589	20241018	102000	16912160	4715	4715	4715	4715	0
590	20241018	101900	16912160	4715	4715	4715	4715	0
591	20241018	101800	16912160	4715	4715	4715	4715	0
592	20241018	101700	16912160	4715	4715	4715	4715	0
593	20241018	101600	16912160	4715	4720	4720	4715	17
594	20241018	101500	16831950	4720	4730	4730	4720	3
595	20241018	101400	16817780	4750	4750	4750	4750	1
596	20241018	101300	16813030	4750	4750	4750	4750	0
597	20241018	101200	16813030	4750	4750	4750	4750	2
598	20241018	101100	16803530	4720	4720	4720	4720	0
599	20241018	101000	16803530	4720	4725	4725	4720	309
600	20241018	100900	15344720	4755	4755	4755	4755	0
601	20241018	100800	15344720	4755	4755	4755	4755	0
602	20241018	100700	15344720	4755	4755	4755	4755	1
603	20241018	100600	15339965	4755	4725	4755	4725	15
604	20241018	100500	15269030	4725	4725	4725	4725	66
605	20241018	100400	14957180	4725	4725	4725	4725	22
606	20241018	100300	14853230	4725	4740	4740	4725	340
607	20241018	100200	13245815	4750	4750	4750	4750	0
608	20241018	100100	13245815	4750	4745	4750	4745	211
609	20241018	100000	12243590	4760	4760	4760	4760	0
610	20241018	095900	12243590	4760	4760	4760	4760	0
611	20241018	095800	12243590	4760	4750	4760	4750	15
612	20241018	095700	12172240	4755	4755	4755	4755	25
613	20241018	095600	12053365	4735	4735	4735	4735	60
614	20241018	095500	11769265	4735	4745	4745	4735	243
615	20241018	095400	10617415	4745	4745	4745	4745	0
616	20241018	095300	10617415	4745	4745	4745	4745	0
617	20241018	095200	10617415	4745	4745	4745	4745	0
618	20241018	095100	10617415	4745	4745	4745	4745	0
619	20241018	095000	10617415	4745	4745	4745	4745	0
620	20241018	094900	10617415	4745	4745	4745	4745	0
621	20241018	094800	10617415	4745	4745	4745	4745	0
622	20241018	094700	10617415	4745	4750	4750	4745	81
623	20241018	094600	10232810	4760	4760	4760	4760	0
624	20241018	094500	10232810	4760	4760	4760	4760	7
625	20241018	094400	10199490	4760	4760	4760	4760	20
626	20241018	094300	10104290	4760	4760	4760	4760	0
627	20241018	094200	10104290	4760	4760	4760	4760	4
628	20241018	094100	10085250	4760	4760	4760	4760	1
629	20241018	094000	10080490	4730	4730	4730	4730	53
630	20241018	093900	9829800	4730	4745	4745	4730	524
631	20241018	093800	7349670	4740	4740	4740	4740	0
632	20241018	093700	7349670	4740	4740	4740	4740	0
633	20241018	093600	7349670	4740	4740	4740	4740	0
634	20241018	093500	7349670	4740	4745	4745	4740	19
635	20241018	093400	7259605	4760	4760	4760	4760	0
636	20241018	093300	7259605	4760	4760	4760	4760	0
637	20241018	093200	7259605	4760	4760	4760	4760	0
638	20241018	093100	7259605	4760	4750	4760	4750	607
639	20241018	093000	4375935	4750	4750	4750	4750	0
640	20241018	092900	4375935	4750	4750	4750	4750	3
641	20241018	092800	4361685	4745	4745	4745	4745	0
642	20241018	092700	4361685	4745	4745	4745	4745	0
643	20241018	092600	4361685	4745	4750	4750	4745	11
644	20241018	092500	4309440	4745	4750	4750	4745	4
645	20241018	092400	4290450	4740	4740	4740	4740	0
646	20241018	092300	4290450	4740	4740	4740	4740	0
647	20241018	092200	4290450	4740	4745	4745	4740	116
648	20241018	092100	3740130	4750	4750	4750	4750	0
649	20241018	092000	3740130	4750	4750	4750	4750	0
650	20241018	091900	3740130	4750	4750	4750	4750	0
651	20241018	091800	3740130	4750	4750	4750	4750	0
652	20241018	091700	3740130	4750	4750	4750	4750	19
653	20241018	091600	3649880	4740	4740	4740	4740	0
654	20241018	091500	3649880	4740	4740	4740	4740	0
655	20241018	091400	3649880	4740	4740	4740	4740	0
656	20241018	091300	3649880	4740	4740	4740	4740	0
657	20241018	091200	3649880	4740	4740	4740	4740	0
658	20241018	091100	3649880	4740	4740	4740	4740	1
659	20241018	091000	3645140	4745	4745	4745	4745	1
660	20241018	090900	3640395	4730	4730	4730	4730	0
661	20241018	090800	3640395	4730	4750	4750	4730	600
662	20241018	090700	799305	4750	4760	4760	4750	96
663	20241018	090600	342805	4760	4760	4760	4760	10
664	20241018	090500	295205	4750	4750	4750	4750	1
665	20241018	090400	290455	4755	4755	4755	4755	0
666	20241018	090300	290455	4755	4755	4755	4755	4
667	20241018	090200	271435	4755	4755	4755	4755	0
668	20241018	090100	271435	4755	4755	4755	4755	21
669	20241018	090000	171580	4760	4775	4775	4760	36